US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 65.25 65.32 65.16 65.30 169,021 +0.03(+0.05%)
Nov 29, 2004 65.33 65.35 65.25 65.27 161,509 -0.18(-0.28%)
Nov 26, 2004 65.41 65.48 65.31 65.45 61,661 -0.19(-0.29%)
Nov 24, 2004 65.58 65.65 65.41 65.64 147,581 +0.06(+0.10%)
Nov 23, 2004 65.55 65.62 65.46 65.58 99,535 -0.04(-0.06%)
Nov 22, 2004 65.53 65.64 65.37 65.62 98,752 +0.10(+0.16%)
Nov 19, 2004 65.55 65.62 65.40 65.51 68,078 -0.13(-0.20%)
Nov 18, 2004 65.65 65.74 65.48 65.65 78,720 +0.03(+0.04%)
Nov 17, 2004 65.34 65.69 65.34 65.62 101,100 +0.17(+0.25%)
Nov 16, 2004 65.46 65.46 65.30 65.46 78,407 -0.06(-0.10%)
Nov 15, 2004 65.42 65.53 65.36 65.52 611,139 +0.03(+0.05%)
Nov 12, 2004 65.42 65.52 65.35 65.49 50,393 +0.08(+0.12%)
Nov 11, 2004 65.33 65.43 65.19 65.41 67,295 +0.06(+0.10%)
Nov 10, 2004 65.39 65.42 65.25 65.35 34,117 -0.08(-0.12%)
Nov 09, 2004 65.42 65.43 65.28 65.42 85,606 +0.15(+0.23%)
Nov 08, 2004 65.41 65.44 65.27 65.27 81,850 -0.24(-0.36%)
Nov 05, 2004 65.46 65.51 65.27 65.51 234,126 -0.17(-0.25%)
Nov 04, 2004 65.81 65.84 65.60 65.67 63,696 -0.06(-0.09%)
Nov 03, 2004 65.58 65.75 65.44 65.73 63,696 +0.14(+0.21%)
Nov 02, 2004 65.72 65.72 65.55 65.59 152,276 -0.06(-0.09%)
Nov 01, 2004 65.74 65.78 65.54 65.65 45,228 -0.32(-0.48%)
Oct 29, 2004 65.91 65.97 65.80 65.97 96,405 +0.17(+0.26%)
Oct 28, 2004 65.74 65.89 65.60 65.79 118,941 +0.08(+0.12%)
Oct 27, 2004 66.05 66.06 65.62 65.72 45,541 -0.15(-0.22%)
Oct 26, 2004 65.97 66.04 65.83 65.87 94,214 -0.19(-0.29%)
Oct 25, 2004 66.09 66.10 65.88 66.06 52,897 +0.08(+0.12%)
Oct 22, 2004 65.91 65.99 65.84 65.98 40,377 +0.16(+0.24%)
Oct 21, 2004 65.94 66.01 65.82 65.82 36,151 -0.17(-0.25%)
Oct 20, 2004 65.76 65.99 65.76 65.99 212,529 +0.23(+0.35%)
Oct 19, 2004 65.59 65.84 65.59 65.76 50,393 +0.03(+0.05%)
Oct 18, 2004 65.81 65.81 65.62 65.72 62,131 -0.06(-0.09%)
Oct 15, 2004 65.81 65.81 65.62 65.78 33,491 -0.12(-0.18%)
Oct 14, 2004 65.75 65.90 65.74 65.90 29,578 +0.31(+0.48%)
Oct 13, 2004 65.44 65.76 65.44 65.59 51,176 +0.10(+0.15%)
Oct 12, 2004 65.66 65.71 65.49 65.49 53,367 -0.06(-0.10%)
Oct 11, 2004 65.41 65.69 65.41 65.56 40,377 +0.06(+0.10%)
Oct 08, 2004 65.54 65.56 65.34 65.49 45,698 +0.32(+0.49%)
Oct 07, 2004 65.16 65.21 65.08 65.17 62,287 +0.00(+0.00%)
Oct 06, 2004 65.28 65.30 65.09 65.17 200,322 -0.12(-0.19%)
Oct 05, 2004 65.18 65.37 65.17 65.30 218,476 -0.01(-0.01%)
Oct 04, 2004 65.02 65.30 65.02 65.30 36,621 +0.02(+0.03%)
Oct 01, 2004 65.34 65.34 65.18 65.28 71,208 -0.32(-0.49%)
Sep 30, 2004 65.55 65.62 65.37 65.60 94,996 +0.10(+0.15%)
Sep 29, 2004 65.57 65.74 65.49 65.51 352,285 -0.38(-0.57%)
Sep 28, 2004 65.90 65.94 65.76 65.88 74,494 +0.11(+0.17%)
Sep 27, 2004 65.72 65.90 65.72 65.78 61,192 -0.02(-0.03%)
Sep 24, 2004 65.71 65.81 65.62 65.79 41,316 +0.02(+0.03%)
Sep 23, 2004 65.95 65.97 65.69 65.78 44,289 -0.20(-0.30%)
Sep 22, 2004 65.84 65.97 65.69 65.97 44,759 +0.22(+0.33%)
Sep 21, 2004 65.78 65.79 65.56 65.76 64,791 -0.02(-0.03%)
Sep 20, 2004 65.74 65.78 65.56 65.78 148,050 +0.28(+0.43%)
Sep 17, 2004 65.74 65.75 65.49 65.49 93,588 -0.27(-0.42%)
Sep 16, 2004 65.59 65.80 65.48 65.77 174,812 +0.20(+0.30%)
Sep 15, 2004 65.58 65.59 65.49 65.57 194,688 -0.04(-0.06%)
Sep 14, 2004 65.54 65.62 65.52 65.61 135,060 +0.07(+0.11%)
Sep 13, 2004 65.48 65.56 65.41 65.54 197,192 +0.06(+0.10%)
Sep 10, 2004 65.53 65.56 65.39 65.48 105,169 +0.14(+0.22%)
Sep 09, 2004 65.44 65.51 65.25 65.33 77,311 -0.06(-0.10%)
Sep 08, 2004 65.08 65.42 65.02 65.40 137,252 +0.20(+0.30%)
Sep 07, 2004 65.10 65.20 64.99 65.20 56,497 -0.01(-0.01%)
Sep 03, 2004 65.17 65.21 64.89 65.21 152,902 -0.03(-0.05%)
Sep 02, 2004 65.44 65.44 65.22 65.24 43,663 -0.26(-0.40%)
Sep 01, 2004 65.37 65.51 65.28 65.50 434,761 +0.03(+0.05%)
Aug 31, 2004 65.60 65.74 65.44 65.47 604,409 +0.00(+0.00%)
Aug 30, 2004 65.46 65.49 65.35 65.47 78,250 +0.06(+0.10%)
Aug 27, 2004 65.42 65.45 65.37 65.41 79,189 +0.04(+0.07%)
Aug 26, 2004 65.30 65.39 65.21 65.36 73,242 +0.12(+0.19%)
Aug 25, 2004 65.23 65.35 65.17 65.24 109,394 +0.01(+0.01%)
Aug 24, 2004 65.02 65.25 65.01 65.23 61,661 +0.01(+0.01%)
Aug 23, 2004 65.23 65.28 65.05 65.23 63,539 +0.02(+0.03%)
Aug 20, 2004 65.42 65.42 65.21 65.21 90,614 -0.19(-0.29%)
Aug 19, 2004 65.25 65.40 65.17 65.40 51,176 +0.22(+0.33%)
Aug 18, 2004 65.42 65.43 65.18 65.18 74,181 -0.21(-0.32%)
Aug 17, 2004 65.23 65.39 65.17 65.39 424,119 +0.19(+0.29%)
Aug 16, 2004 65.20 65.20 65.07 65.20 25,666 -0.08(-0.12%)
Aug 13, 2004 65.27 65.28 65.17 65.28 28,952 +0.13(+0.20%)
Aug 12, 2004 64.86 65.15 64.86 65.15 27,544 +0.13(+0.21%)
Aug 11, 2004 64.97 65.10 64.87 65.02 34,586 +0.04(+0.07%)
Aug 10, 2004 65.17 65.17 64.94 64.97 44,446 -0.17(-0.26%)
Aug 09, 2004 65.17 65.19 65.05 65.14 36,308 +0.04(+0.07%)
Aug 06, 2004 65.09 65.26 65.09 65.10 70,112 +0.42(+0.64%)
Aug 05, 2004 64.64 64.72 64.60 64.68 440,552 +0.04(+0.07%)
Aug 04, 2004 64.40 64.66 64.40 64.64 333,661 +0.14(+0.22%)
Aug 03, 2004 64.46 64.58 64.41 64.50 121,132 +0.09(+0.14%)
Aug 02, 2004 64.59 64.59 64.38 64.41 44,133 -0.22(-0.35%)
Jul 30, 2004 64.35 64.64 64.35 64.63 48,985 +0.47(+0.74%)
Jul 29, 2004 64.27 64.34 64.15 64.16 75,433 -0.15(-0.23%)
Jul 28, 2004 64.21 64.31 64.07 64.31 48,202 +0.10(+0.15%)
Jul 27, 2004 64.47 64.47 64.08 64.21 32,082 -0.15(-0.23%)
Jul 26, 2004 64.54 64.54 64.35 64.36 126,766 -0.30(-0.46%)
Jul 23, 2004 64.63 64.66 64.44 64.66 64,478 +0.15(+0.23%)
Jul 22, 2004 64.53 64.54 64.41 64.51 54,775 +0.14(+0.22%)
Jul 21, 2004 64.38 64.53 64.28 64.37 51,489 -0.15(-0.24%)
Jul 20, 2004 64.70 64.76 64.41 64.52 97,500 -0.17(-0.27%)
Jul 19, 2004 64.85 64.85 64.68 64.70 20,345 -0.10(-0.15%)
Jul 16, 2004 64.54 64.79 64.54 64.79 92,023 +0.43(+0.67%)
Jul 15, 2004 64.35 64.47 64.34 64.36 38,499 -0.12(-0.19%)
Jul 14, 2004 64.53 64.53 64.37 64.48 61,035 +0.04(+0.06%)
Jul 13, 2004 64.47 64.47 64.34 64.45 82,632 -0.07(-0.11%)
Jul 12, 2004 64.41 64.52 64.41 64.52 82,319 +0.19(+0.30%)
Jul 09, 2004 64.52 64.55 64.33 64.33 666,071 -0.19(-0.30%)
Jul 08, 2004 64.50 64.55 64.40 64.52 116,124 +0.07(+0.11%)
Jul 07, 2004 64.45 64.50 64.38 64.45 46,481 -0.04(-0.06%)
Jul 06, 2004 64.53 64.57 64.37 64.48 43,663 -0.04(-0.07%)
Jul 02, 2004 64.53 64.59 64.38 64.53 254,315 +0.41(+0.64%)
Jul 01, 2004 64.08 64.15 63.91 64.12 495,953 -0.12(-0.19%)
Jun 30, 2004 63.99 64.25 63.95 64.24 36,464 +0.50(+0.79%)
Jun 29, 2004 63.52 63.96 63.52 63.74 353,224 -0.12(-0.18%)
Jun 28, 2004 63.90 63.93 63.77 63.85 121,288 -0.21(-0.33%)
Jun 25, 2004 64.05 64.12 63.95 64.06 51,958 -0.02(-0.03%)
Jun 24, 2004 64.08 64.15 63.98 64.08 65,887 +0.24(+0.38%)
Jun 23, 2004 63.83 63.90 63.76 63.84 38,499 -0.05(-0.08%)
Jun 22, 2004 63.86 63.89 63.74 63.89 62,444 -0.03(-0.04%)
Jun 21, 2004 63.89 63.92 63.76 63.92 49,298 +0.08(+0.13%)
Jun 18, 2004 63.78 63.92 63.68 63.83 74,651 +0.10(+0.15%)
Jun 17, 2004 63.67 63.81 63.49 63.74 89,362 +0.07(+0.11%)
Jun 16, 2004 63.79 63.79 63.58 63.67 87,014 -0.13(-0.20%)
Jun 15, 2004 63.57 63.82 63.53 63.79 91,083 +0.54(+0.85%)
Jun 14, 2004 63.26 63.41 63.16 63.26 115,028 -0.18(-0.28%)
Jun 10, 2004 63.48 63.56 63.32 63.44 77,468 -0.06(-0.10%)
Jun 09, 2004 63.36 63.51 63.35 63.50 141,164 +0.02(+0.03%)
Jun 08, 2004 63.57 63.61 63.45 63.48 413,790 -0.15(-0.24%)
Jun 07, 2004 63.57 63.64 63.38 63.64 61,505 +0.06(+0.10%)
Jun 04, 2004 63.64 63.64 63.50 63.57 47,107 -0.13(-0.21%)
Jun 03, 2004 63.58 63.71 63.58 63.71 143,825 -0.03(-0.04%)
Jun 02, 2004 63.70 63.75 63.58 63.73 306,899 +0.03(+0.04%)
Jun 01, 2004 63.77 63.83 63.60 63.71 61,818 -0.27(-0.43%)
May 28, 2004 64.24 64.24 63.93 63.98 85,919 -0.22(-0.35%)
May 27, 2004 63.99 64.21 63.99 64.20 155,875 +0.31(+0.48%)
May 26, 2004 63.89 63.94 63.83 63.90 56,027 +0.16(+0.25%)
May 25, 2004 63.83 63.83 63.69 63.74 69,799 -0.02(-0.03%)
May 24, 2004 63.64 63.79 63.64 63.76 61,505 +0.05(+0.08%)
May 21, 2004 63.87 63.87 63.55 63.71 34,899 -0.10(-0.16%)
May 20, 2004 63.76 63.81 63.63 63.81 17,528 +0.17(+0.27%)
May 19, 2004 63.67 63.67 63.51 63.64 48,515 -0.11(-0.17%)
May 18, 2004 63.73 63.77 63.58 63.74 37,560 +0.03(+0.05%)
May 17, 2004 63.68 63.83 63.68 63.71 58,531 +0.32(+0.50%)
May 14, 2004 63.44 63.60 63.35 63.39 83,415 +0.01(+0.02%)
May 13, 2004 63.42 63.42 63.17 63.38 33,178 -0.01(-0.02%)
May 12, 2004 63.55 63.58 63.39 63.39 76,529 -0.09(-0.14%)
May 11, 2004 63.26 63.55 63.26 63.48 131,774 +0.16(+0.25%)
May 10, 2004 63.51 63.57 63.30 63.32 120,506 -0.10(-0.15%)
May 07, 2004 63.58 63.58 63.35 63.42 88,892 -0.54(-0.85%)
May 06, 2004 64.06 64.11 63.94 63.96 106,264 -0.20(-0.31%)
May 05, 2004 64.31 64.40 64.09 64.16 53,210 -0.08(-0.13%)
May 04, 2004 64.28 64.50 64.08 64.24 64,478 +0.11(+0.18%)
May 03, 2004 64.31 64.43 64.13 64.13 383,742 -0.27(-0.42%)
Apr 30, 2004 64.50 64.56 64.38 64.40 100,474 -0.02(-0.03%)
Apr 29, 2004 64.56 64.72 64.29 64.41 72,929 -0.19(-0.29%)
Apr 28, 2004 64.91 64.91 64.57 64.60 56,966 -0.30(-0.46%)
Apr 27, 2004 64.82 64.91 64.68 64.90 84,823 +0.16(+0.25%)
Apr 26, 2004 64.76 64.91 64.56 64.74 171,995 -0.02(-0.03%)
Apr 23, 2004 64.82 64.86 64.61 64.76 141,164 -0.13(-0.20%)
Apr 22, 2004 64.92 64.98 64.75 64.89 64,322 +0.24(+0.37%)
Apr 21, 2004 64.57 64.86 64.54 64.65 113,776 -0.15(-0.24%)
Apr 20, 2004 64.95 65.00 64.73 64.80 62,600 -0.21(-0.32%)
Apr 19, 2004 65.14 65.17 64.93 65.02 180,446 -0.08(-0.13%)
Apr 16, 2004 65.08 65.11 64.92 65.10 76,685 +0.18(+0.28%)
Apr 15, 2004 64.84 65.03 64.80 64.92 63,539 -0.10(-0.15%)
Apr 14, 2004 64.86 65.02 64.72 65.02 47,576 -0.19(-0.29%)
Apr 13, 2004 65.16 65.24 64.99 65.21 173,403 -0.12(-0.18%)
Apr 12, 2004 65.40 65.43 65.23 65.32 138,347 -0.02(-0.03%)
Apr 08, 2004 65.37 65.55 65.33 65.34 29,265 +0.04(+0.06%)
Apr 07, 2004 65.48 65.60 65.30 65.30 324,897 -0.16(-0.24%)
Apr 06, 2004 65.46 65.49 65.26 65.46 85,762 +0.19(+0.28%)
Apr 05, 2004 65.21 65.40 65.21 65.28 121,288 -0.40(-0.61%)
Apr 02, 2004 65.44 65.79 65.44 65.68 259,166 -0.61(-0.92%)
Apr 01, 2004 66.31 66.31 66.05 66.29 201,104 -0.13(-0.20%)
Mar 31, 2004 66.33 66.50 66.26 66.42 164,483 +0.32(+0.48%)
Mar 30, 2004 66.41 66.42 66.10 66.10 380,612 -0.26(-0.39%)
Mar 29, 2004 66.31 66.37 66.11 66.36 328,810 -0.12(-0.18%)
Mar 26, 2004 66.64 66.68 66.31 66.48 160,101 -0.23(-0.34%)
Mar 25, 2004 66.68 66.73 66.56 66.71 61,035 -0.04(-0.06%)
Mar 24, 2004 66.77 66.79 66.61 66.75 48,985 +0.04(+0.06%)
Mar 23, 2004 66.68 66.75 66.56 66.71 71,208 +0.01(+0.01%)
Mar 22, 2004 66.61 66.72 66.53 66.71 36,464 +0.17(+0.26%)
Mar 19, 2004 66.61 66.64 66.38 66.54 207,364 -0.07(-0.11%)
Mar 18, 2004 66.66 66.75 66.47 66.61 42,255 -0.06(-0.10%)
Mar 17, 2004 66.82 66.82 66.60 66.67 44,289 -0.03(-0.05%)
Mar 16, 2004 66.50 66.75 66.33 66.70 83,258 +0.16(+0.24%)
Mar 15, 2004 66.55 66.63 66.45 66.54 95,935 +0.01(+0.02%)
Mar 12, 2004 66.64 66.66 66.46 66.53 66,200 -0.20(-0.31%)
Mar 11, 2004 66.80 66.80 66.40 66.73 87,640 +0.15(+0.22%)
Mar 10, 2004 66.64 66.68 66.53 66.59 60,722 -0.08(-0.12%)
Mar 09, 2004 66.57 66.73 66.48 66.66 72,616 +0.10(+0.14%)
Mar 08, 2004 66.55 66.58 66.37 66.57 69,017 +0.22(+0.34%)
Mar 05, 2004 66.39 66.45 65.81 66.34 107,829 +0.49(+0.74%)
Mar 04, 2004 65.87 65.88 65.71 65.86 182,324 +0.16(+0.24%)
Mar 03, 2004 65.87 65.87 65.62 65.70 125,044 -0.07(-0.11%)
Mar 02, 2004 65.88 65.96 65.65 65.77 44,602 -0.23(-0.35%)
Mar 01, 2004 66.04 66.06 65.75 66.00 241,325 -0.13(-0.19%)
Feb 27, 2004 66.13 66.15 65.99 66.13 53,367 +0.18(+0.27%)
Feb 26, 2004 66.02 66.03 65.89 65.95 52,741 -0.11(-0.16%)
Feb 25, 2004 66.04 66.11 65.94 66.06 123,323 +0.15(+0.23%)
Feb 24, 2004 66.02 66.06 65.89 65.90 63,852 -0.06(-0.09%)
Feb 23, 2004 65.87 65.97 65.69 65.96 38,029 +0.18(+0.27%)
Feb 20, 2004 65.96 65.97 65.71 65.78 63,696 -0.20(-0.31%)
Feb 19, 2004 65.87 66.01 65.75 65.99 33,647 +0.07(+0.11%)
Feb 18, 2004 66.10 66.13 65.88 65.92 60,722 -0.05(-0.08%)
Feb 17, 2004 65.99 66.01 65.81 65.97 122,540 -0.16(-0.24%)
Feb 13, 2004 65.96 66.13 65.81 66.13 129,113 +0.29(+0.45%)
Feb 12, 2004 65.94 65.94 65.71 65.83 96,092 +0.01(+0.01%)
Feb 11, 2004 65.60 65.94 65.47 65.83 41,003 +0.26(+0.39%)
Feb 10, 2004 65.74 65.74 65.53 65.57 48,985 -0.14(-0.21%)
Feb 09, 2004 65.77 65.81 65.62 65.71 24,727 +0.04(+0.07%)
Feb 06, 2004 65.58 65.67 65.53 65.67 49,454 +0.27(+0.41%)
Feb 05, 2004 65.56 65.60 65.30 65.40 60,879 -0.19(-0.28%)
Feb 04, 2004 65.61 65.62 65.41 65.58 58,844 +0.01(+0.01%)
Feb 03, 2004 65.67 65.67 65.44 65.58 63,070 +0.18(+0.27%)
Feb 02, 2004 65.52 65.60 65.40 65.40 33,334 -0.16(-0.24%)
Jan 30, 2004 65.71 65.71 65.49 65.56 164,796 +0.13(+0.20%)
Jan 29, 2004 65.52 65.52 65.37 65.43 79,189 -0.15(-0.23%)
Jan 28, 2004 65.90 66.07 65.32 65.58 98,596 -0.13(-0.20%)
Jan 27, 2004 65.74 65.91 65.69 65.72 31,613 +0.10(+0.15%)
Jan 26, 2004 65.87 65.87 65.62 65.62 49,924 -0.26(-0.39%)
Jan 23, 2004 66.31 66.32 65.81 65.88 44,915 -0.16(-0.24%)
Jan 22, 2004 66.06 66.16 65.99 66.04 69,017 +0.11(+0.17%)
Jan 21, 2004 65.99 66.00 65.82 65.92 84,197 +0.04(+0.07%)
Jan 20, 2004 65.93 66.00 65.77 65.88 80,911 -0.06(-0.09%)
Jan 16, 2004 66.07 66.17 65.88 65.94 104,543 -0.05(-0.08%)
Jan 15, 2004 66.04 66.04 65.81 65.99 51,019 +0.08(+0.13%)
Jan 14, 2004 65.85 65.97 65.85 65.90 22,066 -0.01(-0.01%)
Jan 13, 2004 65.84 65.93 65.75 65.91 33,960 +0.15(+0.23%)
Jan 12, 2004 65.94 65.97 65.75 65.76 105,795 -0.18(-0.27%)
Jan 09, 2004 65.90 65.96 65.76 65.94 76,216 +0.54(+0.82%)
Jan 08, 2004 65.37 65.46 65.25 65.40 63,852 -0.02(-0.03%)
Jan 07, 2004 65.30 65.46 65.27 65.42 117,689 +0.15(+0.23%)
Jan 06, 2004 65.14 65.30 65.02 65.27 237,569 +0.29(+0.45%)
Jan 05, 2004 64.88 64.98 64.73 64.98 99,535 +0.08(+0.12%)
Jan 02, 2004 65.27 65.30 64.76 64.90 40,846 -0.37(-0.57%)
Dec 31, 2003 65.17 65.27 65.17 65.27 81,224 -0.10(-0.15%)
Dec 30, 2003 65.36 65.42 65.23 65.37 52,271 -0.12(-0.19%)
Dec 29, 2003 65.49 65.56 65.28 65.49 58,844 -0.16(-0.24%)
Dec 26, 2003 65.55 65.65 65.37 65.65 85,293 +0.33(+0.50%)
Dec 24, 2003 65.39 65.49 65.25 65.32 25,353 +0.05(+0.08%)
Dec 23, 2003 65.42 65.49 65.27 65.27 125,670 -0.26(-0.39%)
Dec 22, 2003 65.62 65.68 65.46 65.53 218,632 -0.03(-0.05%)
Dec 19, 2003 65.41 65.55 65.41 65.56 41,472 +0.03(+0.05%)
Dec 18, 2003 65.32 65.58 65.32 65.53 52,271 +0.07(+0.11%)
Dec 17, 2003 65.34 65.52 65.30 65.46 33,491 +0.16(+0.24%)
Dec 16, 2003 65.26 65.27 65.11 65.30 85,449 +0.06(+0.10%)
Dec 15, 2003 65.27 65.33 65.15 65.23 32,082 -0.04(-0.06%)
Dec 12, 2003 65.33 65.39 65.14 65.27 25,666 +0.04(+0.06%)
Dec 11, 2003 64.91 65.26 64.79 65.23 143,355 +0.31(+0.48%)
Dec 10, 2003 65.01 65.02 64.92 64.92 185,924 +0.15(+0.23%)
Dec 09, 2003 65.21 65.24 64.70 64.77 137,095 -0.34(-0.52%)
Dec 08, 2003 65.17 65.20 65.08 65.11 105,169 +0.01(+0.01%)
Dec 05, 2003 65.10 65.11 64.86 65.10 59,627 +0.32(+0.49%)
Dec 04, 2003 64.63 64.79 64.57 64.79 39,438 +0.10(+0.15%)
Dec 03, 2003 64.47 64.69 64.47 64.69 50,706 +0.06(+0.10%)
Dec 02, 2003 64.43 64.63 64.28 64.63 81,537 -0.02(-0.03%)
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.