Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Aggregate Bond Ishares Core ETF
(NY:
AGG
)
96.24
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
91.96
91.99
91.89
91.96
3,945,743
+0.12(+0.13%)
Oct 28, 2016
91.81
91.93
91.78
91.85
2,074,140
+0.00(+0.00%)
Oct 27, 2016
91.95
91.95
91.75
91.85
2,820,689
-0.23(-0.25%)
Oct 26, 2016
92.19
92.19
92.07
92.08
3,248,314
-0.18(-0.20%)
Oct 25, 2016
92.20
92.38
92.20
92.26
2,837,316
+0.00(+0.00%)
Oct 24, 2016
92.39
92.40
92.22
92.26
1,676,958
-0.14(-0.15%)
Oct 21, 2016
92.38
92.46
92.29
92.40
2,150,578
+0.06(+0.06%)
Oct 20, 2016
92.41
92.46
92.32
92.34
1,719,471
-0.03(-0.04%)
Oct 19, 2016
92.28
92.40
92.25
92.38
1,875,903
+0.05(+0.05%)
Oct 18, 2016
92.16
92.33
92.10
92.33
1,915,860
+0.15(+0.16%)
Oct 17, 2016
92.09
92.22
92.04
92.18
1,884,103
+0.16(+0.17%)
Oct 14, 2016
92.11
92.22
91.99
92.02
2,991,160
-0.16(-0.17%)
Oct 13, 2016
92.21
92.28
92.15
92.18
2,377,891
+0.13(+0.14%)
Oct 12, 2016
92.04
92.07
91.93
92.05
2,019,312
+0.03(+0.04%)
Oct 11, 2016
92.12
92.16
92.01
92.01
3,332,150
-0.14(-0.15%)
Oct 10, 2016
92.20
92.16
92.04
92.15
1,567,756
-0.04(-0.04%)
Oct 07, 2016
92.25
92.27
92.06
92.20
2,260,300
+0.02(+0.02%)
Oct 06, 2016
92.19
92.27
92.09
92.18
2,492,438
+0.00(+0.00%)
Oct 05, 2016
92.29
92.33
92.14
92.18
4,076,943
-0.12(-0.13%)
Oct 04, 2016
92.62
92.62
92.30
92.30
6,078,378
-0.31(-0.34%)
Oct 03, 2016
92.72
92.75
92.60
92.62
11,317,358
-0.10(-0.11%)
Sep 30, 2016
92.85
92.91
92.60
92.72
4,461,539
-0.10(-0.11%)
Sep 29, 2016
92.71
92.90
92.68
92.82
2,022,402
+0.00(+0.00%)
Sep 28, 2016
92.85
92.88
92.76
92.82
3,429,512
+0.02(+0.03%)
Sep 27, 2016
92.85
92.88
92.71
92.80
3,493,438
+0.12(+0.12%)
Sep 26, 2016
92.61
92.75
92.61
92.68
2,821,254
+0.12(+0.12%)
Sep 23, 2016
92.63
92.66
92.55
92.57
4,141,327
-0.02(-0.03%)
Sep 22, 2016
92.46
92.66
92.46
92.59
2,445,690
+0.19(+0.21%)
Sep 21, 2016
92.12
92.40
92.09
92.40
2,302,883
+0.23(+0.25%)
Sep 20, 2016
92.29
92.32
92.16
92.17
2,520,089
+0.03(+0.04%)
Sep 19, 2016
92.15
92.25
92.12
92.14
2,457,523
-0.07(-0.08%)
Sep 16, 2016
92.17
92.27
92.13
92.21
2,062,476
+0.07(+0.07%)
Sep 15, 2016
92.05
92.18
91.96
92.15
2,752,511
+0.06(+0.06%)
Sep 14, 2016
91.94
92.17
91.94
92.09
2,533,590
+0.12(+0.13%)
Sep 13, 2016
92.32
92.32
91.83
91.97
3,643,852
-0.26(-0.28%)
Sep 12, 2016
92.18
92.29
92.09
92.23
2,859,169
+0.07(+0.08%)
Sep 09, 2016
92.34
92.37
92.15
92.15
3,351,058
-0.40(-0.44%)
Sep 08, 2016
92.79
92.83
92.49
92.56
3,159,109
-0.32(-0.35%)
Sep 07, 2016
93.00
93.00
92.86
92.88
2,230,385
+0.05(+0.05%)
Sep 06, 2016
92.67
92.93
92.62
92.83
4,541,523
+0.20(+0.21%)
Sep 02, 2016
92.74
92.63
92.63
92.63
2,098,606
-0.12(-0.13%)
Sep 01, 2016
92.46
92.78
92.42
92.76
4,579,459
+0.08(+0.09%)
Aug 31, 2016
92.73
92.79
92.63
92.67
3,674,365
-0.02(-0.02%)
Aug 30, 2016
92.79
92.79
92.66
92.69
2,079,927
-0.05(-0.05%)
Aug 29, 2016
92.66
92.77
92.58
92.74
2,619,304
+0.26(+0.28%)
Aug 26, 2016
92.77
92.91
92.44
92.49
3,053,386
-0.15(-0.16%)
Aug 25, 2016
92.66
92.76
92.63
92.63
1,959,885
-0.10(-0.11%)
Aug 24, 2016
92.86
92.86
92.72
92.73
2,809,344
-0.03(-0.04%)
Aug 23, 2016
92.85
92.88
92.72
92.77
3,137,565
+0.02(+0.03%)
Aug 22, 2016
92.75
92.81
92.67
92.74
2,196,873
+0.14(+0.15%)
Aug 19, 2016
92.64
92.72
92.53
92.60
3,993,414
-0.21(-0.22%)
Aug 18, 2016
92.73
92.85
92.65
92.81
2,384,423
+0.13(+0.14%)
Aug 17, 2016
92.58
92.75
92.50
92.67
6,329,286
+0.17(+0.19%)
Aug 16, 2016
92.61
92.63
92.50
92.50
7,592,149
-0.06(-0.06%)
Aug 15, 2016
92.67
92.71
92.55
92.56
2,369,268
-0.16(-0.18%)
Aug 12, 2016
92.80
92.89
92.72
92.72
2,295,308
+0.22(+0.24%)
Aug 11, 2016
92.81
92.81
92.46
92.50
2,195,438
-0.25(-0.27%)
Aug 10, 2016
92.71
92.81
92.65
92.75
3,869,685
+0.11(+0.12%)
Aug 09, 2016
92.53
92.65
92.45
92.64
3,621,102
+0.24(+0.26%)
Aug 08, 2016
92.34
92.46
92.23
92.40
3,163,023
+0.06(+0.06%)
Aug 05, 2016
92.65
92.65
92.32
92.35
3,005,848
-0.31(-0.34%)
Aug 04, 2016
92.65
92.75
92.62
92.66
2,432,800
+0.17(+0.19%)
Aug 03, 2016
92.46
92.50
92.29
92.49
4,588,815
+0.10(+0.11%)
Aug 02, 2016
92.50
92.58
92.36
92.39
4,426,101
-0.27(-0.29%)
Aug 01, 2016
92.62
92.76
92.59
92.66
3,825,391
-0.22(-0.23%)
Jul 29, 2016
92.76
92.88
92.66
92.88
4,467,445
+0.25(+0.27%)
Jul 28, 2016
92.56
92.66
92.50
92.63
3,213,585
-0.01(-0.01%)
Jul 27, 2016
92.46
92.65
92.40
92.64
3,708,176
+0.27(+0.29%)
Jul 26, 2016
92.51
92.51
92.30
92.37
4,308,061
+0.00(+0.00%)
Jul 25, 2016
92.51
92.51
92.37
92.37
2,045,356
-0.11(-0.12%)
Jul 22, 2016
92.35
92.54
92.32
92.47
2,818,202
+0.02(+0.02%)
Jul 21, 2016
92.26
92.48
92.20
92.46
3,703,616
+0.08(+0.09%)
Jul 20, 2016
92.38
92.40
92.28
92.37
2,201,102
-0.08(-0.09%)
Jul 19, 2016
92.43
92.46
92.34
92.46
2,174,971
+0.16(+0.17%)
Jul 18, 2016
92.44
92.44
92.20
92.30
1,882,862
+0.05(+0.05%)
Jul 15, 2016
92.51
92.51
92.22
92.25
4,395,679
-0.34(-0.36%)
Jul 14, 2016
92.46
92.61
92.45
92.59
4,070,780
-0.08(-0.09%)
Jul 13, 2016
92.71
92.76
92.65
92.67
2,875,927
+0.13(+0.14%)
Jul 12, 2016
92.70
92.70
92.44
92.54
2,398,221
-0.28(-0.30%)
Jul 11, 2016
93.01
93.06
92.80
92.82
5,383,567
-0.25(-0.26%)
Jul 08, 2016
92.92
93.08
92.86
93.06
3,541,739
+0.14(+0.15%)
Jul 07, 2016
92.86
93.00
92.79
92.92
3,799,464
-0.07(-0.07%)
Jul 06, 2016
92.93
93.00
92.81
92.99
3,833,806
+0.17(+0.19%)
Jul 05, 2016
92.88
92.96
92.75
92.82
5,768,111
+0.25(+0.27%)
Jul 01, 2016
92.63
92.57
92.57
92.57
6,370,724
+0.20(+0.22%)
Jun 30, 2016
92.28
92.43
92.19
92.37
5,064,950
+0.18(+0.20%)
Jun 29, 2016
92.30
92.36
92.14
92.18
3,347,706
-0.07(-0.07%)
Jun 28, 2016
92.31
92.31
92.17
92.25
3,598,719
+0.11(+0.12%)
Jun 27, 2016
92.13
92.27
92.12
92.13
3,680,642
+0.39(+0.42%)
Jun 24, 2016
91.95
91.99
91.69
91.75
4,975,555
+0.48(+0.52%)
Jun 23, 2016
91.31
91.40
91.25
91.27
2,098,746
-0.16(-0.17%)
Jun 22, 2016
91.40
91.46
91.33
91.43
2,114,567
+0.06(+0.06%)
Jun 21, 2016
91.49
91.51
91.33
91.37
2,295,112
-0.07(-0.07%)
Jun 20, 2016
91.51
91.52
91.41
91.44
2,491,823
-0.25(-0.28%)
Jun 17, 2016
91.75
91.76
91.58
91.69
3,329,477
-0.07(-0.07%)
Jun 16, 2016
91.80
91.92
91.68
91.76
3,088,366
+0.06(+0.06%)
Jun 15, 2016
91.59
91.81
91.57
91.70
2,111,916
+0.20(+0.22%)
Jun 14, 2016
91.60
91.64
91.49
91.50
2,281,706
-0.04(-0.04%)
Jun 13, 2016
91.51
91.59
91.48
91.54
2,025,547
+0.07(+0.08%)
Jun 10, 2016
91.49
91.58
91.41
91.47
1,668,425
+0.12(+0.13%)
Jun 09, 2016
91.45
91.45
91.34
91.35
1,881,966
+0.07(+0.07%)
Jun 08, 2016
91.29
91.32
91.22
91.28
2,618,848
+0.03(+0.04%)
Jun 07, 2016
91.24
91.30
91.21
91.25
2,629,993
+0.08(+0.09%)
Jun 06, 2016
91.18
91.23
91.10
91.17
3,997,695
-0.12(-0.13%)
Jun 03, 2016
91.17
91.29
91.14
91.29
2,695,088
+0.49(+0.54%)
Jun 02, 2016
90.68
90.83
90.68
90.80
2,455,296
+0.23(+0.25%)
Jun 01, 2016
90.71
90.76
90.56
90.57
3,586,493
-0.05(-0.06%)
May 31, 2016
90.38
90.67
90.34
90.62
4,115,429
+0.06(+0.06%)
May 27, 2016
90.60
90.56
90.56
90.56
2,644,540
-0.02(-0.02%)
May 26, 2016
90.57
90.64
90.50
90.58
1,972,666
+0.14(+0.15%)
May 25, 2016
90.49
90.50
90.36
90.44
3,351,031
+0.02(+0.02%)
May 24, 2016
90.50
90.50
90.32
90.42
2,149,887
-0.05(-0.05%)
May 23, 2016
90.49
90.54
90.40
90.47
2,741,714
-0.02(-0.02%)
May 20, 2016
90.49
90.55
90.41
90.49
3,244,244
+0.06(+0.06%)
May 19, 2016
90.43
90.50
90.37
90.43
4,229,068
+0.06(+0.06%)
May 18, 2016
90.68
90.70
90.30
90.37
2,322,084
-0.38(-0.41%)
May 17, 2016
90.89
90.90
90.75
90.75
2,161,937
-0.12(-0.14%)
May 16, 2016
91.02
91.02
90.85
90.87
3,829,042
-0.16(-0.17%)
May 13, 2016
90.93
91.05
90.89
91.03
1,846,323
+0.17(+0.19%)
May 12, 2016
90.80
90.95
90.80
90.86
2,368,513
-0.08(-0.09%)
May 11, 2016
90.91
91.08
90.88
90.94
3,062,642
+0.00(+0.00%)
May 10, 2016
90.88
90.95
90.86
90.94
2,570,044
+0.04(+0.04%)
May 09, 2016
90.95
90.98
90.87
90.90
2,655,123
+0.06(+0.06%)
May 06, 2016
90.96
90.96
90.84
90.84
3,321,202
-0.14(-0.15%)
May 05, 2016
90.80
90.99
90.70
90.98
3,674,775
+0.23(+0.25%)
May 04, 2016
90.79
90.81
90.67
90.75
3,567,843
+0.04(+0.05%)
May 03, 2016
90.77
90.81
90.66
90.71
3,719,728
+0.17(+0.19%)
May 02, 2016
90.65
90.65
90.47
90.54
4,341,526
-0.07(-0.07%)
Apr 29, 2016
90.55
90.64
90.49
90.61
6,257,489
-0.01(-0.01%)
Apr 28, 2016
90.43
90.65
90.36
90.61
11,510,779
+0.18(+0.20%)
Apr 27, 2016
90.31
90.44
90.15
90.43
2,860,336
+0.27(+0.30%)
Apr 26, 2016
90.27
90.27
90.06
90.16
2,846,906
-0.04(-0.05%)
Apr 25, 2016
90.30
90.36
90.20
90.21
3,817,037
-0.10(-0.11%)
Apr 22, 2016
90.41
90.47
90.30
90.30
4,645,354
+0.01(+0.01%)
Apr 21, 2016
90.30
90.38
90.25
90.30
3,295,643
-0.12(-0.14%)
Apr 20, 2016
90.71
90.72
90.37
90.42
2,908,050
-0.22(-0.24%)
Apr 19, 2016
90.65
90.70
90.51
90.64
2,471,232
-0.01(-0.01%)
Apr 18, 2016
90.62
90.65
90.52
90.65
2,627,115
-0.01(-0.01%)
Apr 15, 2016
90.53
90.68
90.49
90.65
1,933,289
+0.25(+0.28%)
Apr 14, 2016
90.50
90.54
90.40
90.40
4,401,741
-0.16(-0.17%)
Apr 13, 2016
90.48
90.63
90.43
90.56
2,165,373
+0.04(+0.05%)
Apr 12, 2016
90.57
90.58
90.41
90.52
2,428,798
-0.15(-0.16%)
Apr 11, 2016
90.59
90.66
90.50
90.66
2,103,134
+0.07(+0.07%)
Apr 08, 2016
90.70
90.70
90.54
90.60
2,837,348
-0.09(-0.10%)
Apr 07, 2016
90.68
90.74
90.51
90.69
2,296,158
+0.20(+0.22%)
Apr 06, 2016
90.53
90.53
90.39
90.49
2,481,328
-0.02(-0.02%)
Apr 05, 2016
90.65
90.68
90.46
90.51
3,615,473
+0.12(+0.14%)
Apr 04, 2016
90.37
90.43
90.30
90.39
3,887,211
+0.09(+0.10%)
Apr 01, 2016
90.31
90.42
90.16
90.30
6,577,379
-0.08(-0.08%)
Mar 31, 2016
90.12
90.39
90.12
90.37
8,588,646
+0.28(+0.31%)
Mar 30, 2016
90.10
90.16
89.95
90.09
3,390,198
-0.03(-0.04%)
Mar 29, 2016
89.98
90.16
89.87
90.12
2,313,158
+0.27(+0.30%)
Mar 28, 2016
89.82
89.94
89.76
89.85
3,578,484
+0.07(+0.07%)
Mar 24, 2016
89.94
89.79
89.79
89.79
3,490,614
+0.01(+0.01%)
Mar 23, 2016
89.67
89.81
89.58
89.78
3,538,018
+0.20(+0.22%)
Mar 22, 2016
89.92
89.92
89.56
89.58
2,480,928
-0.06(-0.06%)
Mar 21, 2016
89.75
89.80
89.63
89.64
2,639,391
-0.20(-0.22%)
Mar 18, 2016
89.85
89.94
89.80
89.84
2,341,871
+0.07(+0.08%)
Mar 17, 2016
89.66
89.80
89.62
89.76
5,048,218
+0.19(+0.21%)
Mar 16, 2016
89.20
89.58
89.12
89.58
2,315,963
+0.38(+0.43%)
Mar 15, 2016
89.44
89.45
89.19
89.19
2,141,388
-0.08(-0.09%)
Mar 14, 2016
89.28
89.37
89.25
89.27
2,681,842
+0.05(+0.05%)
Mar 11, 2016
89.41
89.46
89.20
89.23
2,532,372
-0.16(-0.18%)
Mar 10, 2016
89.41
89.48
89.19
89.39
3,468,930
+0.04(+0.05%)
Mar 09, 2016
89.34
89.42
89.25
89.35
1,801,052
-0.04(-0.05%)
Mar 08, 2016
89.48
89.56
89.34
89.39
2,433,385
+0.22(+0.25%)
Mar 07, 2016
89.20
89.20
89.05
89.17
3,462,217
-0.02(-0.03%)
Mar 04, 2016
89.29
89.36
89.11
89.19
5,470,805
-0.14(-0.16%)
Mar 03, 2016
89.27
89.38
89.19
89.33
4,455,045
+0.11(+0.12%)
Mar 02, 2016
89.25
89.27
89.14
89.23
3,218,456
-0.10(-0.11%)
Mar 01, 2016
89.64
89.74
89.21
89.32
4,886,301
-0.27(-0.30%)
Feb 29, 2016
89.47
89.60
89.45
89.59
4,539,375
+0.11(+0.12%)
Feb 26, 2016
89.44
89.49
89.36
89.49
2,541,451
-0.16(-0.18%)
Feb 25, 2016
89.59
89.77
89.52
89.65
2,870,398
+0.23(+0.25%)
Feb 24, 2016
89.62
89.78
89.39
89.42
3,039,406
+0.03(+0.04%)
Feb 23, 2016
89.22
89.52
89.13
89.39
2,872,603
+0.02(+0.02%)
Feb 22, 2016
89.33
89.42
89.29
89.37
2,975,859
+0.02(+0.03%)
Feb 19, 2016
89.36
89.40
89.23
89.35
2,800,146
+0.02(+0.02%)
Feb 18, 2016
89.11
89.36
89.07
89.33
3,495,373
+0.27(+0.30%)
Feb 17, 2016
89.06
89.08
88.88
89.06
3,006,496
-0.05(-0.05%)
Feb 16, 2016
89.14
89.20
89.06
89.11
2,895,469
-0.22(-0.25%)
Feb 12, 2016
89.45
89.33
89.33
89.33
3,648,023
-0.24(-0.27%)
Feb 11, 2016
89.85
89.93
89.53
89.58
3,597,904
+0.06(+0.06%)
Feb 10, 2016
89.37
89.52
89.19
89.52
2,849,527
+0.22(+0.25%)
Feb 09, 2016
89.45
89.46
89.24
89.30
3,715,665
-0.01(-0.01%)
Feb 08, 2016
89.19
89.41
89.11
89.31
3,463,595
+0.34(+0.38%)
Feb 05, 2016
88.90
89.06
88.83
88.97
2,648,728
-0.08(-0.09%)
Feb 04, 2016
88.98
89.08
88.90
89.05
2,310,511
+0.09(+0.10%)
Feb 03, 2016
88.92
89.23
88.87
88.96
4,546,858
-0.01(-0.01%)
Feb 02, 2016
88.89
89.01
88.81
88.97
5,941,327
+0.27(+0.30%)
Feb 01, 2016
88.79
88.91
88.58
88.70
5,544,693
-0.11(-0.12%)
Jan 29, 2016
88.85
88.91
88.72
88.80
10,630,228
+0.26(+0.29%)
Jan 28, 2016
88.51
88.60
88.37
88.54
2,943,735
+0.07(+0.08%)
Jan 27, 2016
88.45
88.53
88.29
88.47
2,025,966
+0.02(+0.02%)
Jan 26, 2016
88.44
88.52
88.33
88.46
3,206,623
+0.11(+0.13%)
Jan 25, 2016
88.48
88.50
88.33
88.34
4,045,001
-0.05(-0.06%)
Jan 22, 2016
88.29
88.40
88.18
88.39
4,012,635
+0.06(+0.07%)
Jan 21, 2016
88.59
88.59
88.31
88.33
8,934,738
-0.12(-0.14%)
Jan 20, 2016
88.60
88.67
88.42
88.45
5,356,301
+0.07(+0.08%)
Jan 19, 2016
88.40
88.49
88.29
88.37
5,183,864
-0.09(-0.10%)
Jan 15, 2016
88.59
88.46
88.46
88.46
4,123,684
+0.11(+0.12%)
Jan 14, 2016
88.35
88.43
88.18
88.36
6,554,149
-0.03(-0.04%)
Jan 13, 2016
88.20
88.46
88.15
88.39
3,708,183
+0.20(+0.23%)
Jan 12, 2016
88.07
88.37
88.00
88.19
4,086,187
+0.19(+0.22%)
Jan 11, 2016
88.03
88.18
87.98
87.99
3,473,088
-0.25(-0.29%)
Jan 08, 2016
88.17
88.28
87.99
88.24
4,946,530
+0.19(+0.22%)
Jan 07, 2016
88.03
88.09
87.88
88.05
3,040,234
-0.01(-0.01%)
Jan 06, 2016
87.98
88.08
87.89
88.06
3,590,653
+0.33(+0.38%)
Jan 05, 2016
87.60
87.81
87.60
87.72
3,365,154
+0.04(+0.05%)
Jan 04, 2016
87.78
87.94
87.65
87.68
4,544,925
-0.03(-0.04%)
Dec 31, 2015
87.60
87.72
87.72
87.72
4,194,118
+0.24(+0.27%)
Dec 30, 2015
87.42
87.53
87.38
87.48
4,594,669
-0.02(-0.02%)
Dec 29, 2015
87.64
87.69
87.40
87.50
3,810,574
-0.22(-0.25%)
Dec 28, 2015
87.73
87.81
87.70
87.72
4,600,872
+0.00(+0.00%)
Dec 24, 2015
87.67
87.72
87.72
87.72
1,537,716
+0.04(+0.05%)
Dec 23, 2015
87.54
87.68
87.53
87.67
4,441,469
-0.02(-0.02%)
Dec 22, 2015
87.75
87.75
87.63
87.69
5,561,898
-0.06(-0.07%)
Dec 21, 2015
87.93
87.97
87.72
87.75
3,989,804
-0.08(-0.09%)
Dec 18, 2015
87.81
87.90
87.73
87.84
4,943,490
+0.19(+0.21%)
Dec 17, 2015
87.72
87.77
87.54
87.65
6,672,610
+0.12(+0.14%)
Dec 16, 2015
87.63
87.75
87.47
87.53
3,635,763
-0.15(-0.18%)
Dec 15, 2015
87.59
87.68
87.46
87.68
3,647,276
+0.01(+0.01%)
Dec 14, 2015
87.96
88.00
87.67
87.67
4,135,822
-0.41(-0.47%)
Dec 11, 2015
88.10
88.22
87.99
88.09
2,864,316
+0.22(+0.25%)
Dec 10, 2015
87.94
87.94
87.82
87.87
2,469,629
-0.02(-0.02%)
Dec 09, 2015
87.80
88.00
87.70
87.88
3,443,842
+0.00(+0.00%)
Dec 08, 2015
88.01
88.01
87.83
87.88
2,852,507
+0.03(+0.04%)
Dec 07, 2015
87.77
88.00
87.71
87.85
2,645,181
+0.13(+0.15%)
Dec 04, 2015
87.57
87.77
87.53
87.72
2,692,419
+0.28(+0.32%)
Dec 03, 2015
87.86
87.86
87.37
87.44
5,717,951
-0.64(-0.73%)
Dec 02, 2015
88.12
88.16
88.02
88.08
3,038,809
-0.11(-0.12%)
Dec 01, 2015
87.97
88.21
87.88
88.19
5,256,356
+0.31(+0.35%)
Nov 30, 2015
87.90
87.93
87.85
87.88
2,967,766
+0.03(+0.04%)
Nov 27, 2015
87.92
87.93
87.85
87.85
1,171,322
-0.02(-0.03%)
Nov 25, 2015
87.85
87.88
87.88
87.88
1,447,709
+0.04(+0.05%)
Nov 24, 2015
87.84
87.88
87.76
87.84
1,653,166
+0.08(+0.09%)
Nov 23, 2015
87.76
87.84
87.69
87.76
2,446,440
+0.02(+0.03%)
Nov 20, 2015
87.85
87.89
87.72
87.73
2,518,805
-0.06(-0.06%)
Nov 19, 2015
87.96
87.96
87.78
87.79
5,240,527
+0.04(+0.05%)
Nov 18, 2015
87.76
87.80
87.67
87.75
2,416,832
-0.06(-0.07%)
Nov 17, 2015
87.63
87.86
87.57
87.81
3,047,382
+0.06(+0.07%)
Nov 16, 2015
87.74
87.80
87.68
87.75
4,117,916
+0.07(+0.08%)
Nov 13, 2015
87.62
87.71
87.59
87.67
4,685,096
+0.17(+0.19%)
Nov 12, 2015
87.51
87.59
87.40
87.51
4,269,825
+0.08(+0.09%)
Nov 11, 2015
87.49
87.53
87.42
87.42
1,985,124
-0.11(-0.13%)
Nov 10, 2015
87.46
87.62
87.39
87.54
6,479,193
+0.16(+0.18%)
Nov 09, 2015
87.28
87.52
87.26
87.38
15,901,197
-0.06(-0.06%)
Nov 06, 2015
87.52
87.55
87.38
87.43
2,265,078
-0.42(-0.48%)
Nov 05, 2015
87.93
87.95
87.72
87.85
2,706,360
-0.04(-0.05%)
Nov 04, 2015
87.97
88.03
87.80
87.89
4,386,018
+0.00(+0.00%)
Nov 03, 2015
88.00
88.03
87.87
87.89
3,755,655
-0.16(-0.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.