US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 71.91 72.18 71.90 72.13 1,086,002 +0.17(+0.23%)
Jan 28, 2010 71.96 72.07 71.91 71.96 928,881 -0.06(-0.09%)
Jan 27, 2010 72.00 72.17 71.98 72.02 896,993 -0.06(-0.08%)
Jan 26, 2010 72.13 72.17 72.00 72.08 1,868,927 +0.09(+0.12%)
Jan 25, 2010 72.02 72.02 71.86 71.99 746,002 -0.01(-0.01%)
Jan 22, 2010 71.94 72.12 71.92 72.00 618,947 +0.04(+0.06%)
Jan 21, 2010 71.94 72.13 71.87 71.96 783,660 +0.02(+0.03%)
Jan 20, 2010 71.87 71.96 71.82 71.94 891,100 +0.19(+0.26%)
Jan 19, 2010 71.82 71.86 71.68 71.75 1,095,012 -0.11(-0.16%)
Jan 15, 2010 71.89 71.86 71.86 71.86 834,695 +0.13(+0.19%)
Jan 14, 2010 71.66 71.80 71.59 71.73 723,281 +0.19(+0.26%)
Jan 13, 2010 71.74 71.80 71.54 71.54 770,187 -0.30(-0.42%)
Jan 12, 2010 71.59 71.85 71.56 71.85 2,638,350 +0.45(+0.64%)
Jan 11, 2010 71.44 71.49 71.34 71.39 992,968 -0.06(-0.08%)
Jan 08, 2010 71.59 71.59 71.36 71.45 598,113 +0.04(+0.06%)
Jan 07, 2010 71.45 71.48 71.32 71.40 1,023,883 -0.08(-0.12%)
Jan 06, 2010 71.56 71.56 71.27 71.49 1,036,239 -0.04(-0.06%)
Jan 05, 2010 71.42 71.56 71.35 71.53 726,050 +0.32(+0.45%)
Jan 04, 2010 71.18 71.27 71.09 71.20 1,433,301 +0.08(+0.12%)
Dec 31, 2009 71.02 71.12 71.12 71.12 945,688 -0.09(-0.13%)
Dec 30, 2009 71.20 71.21 71.05 71.21 771,761 +0.18(+0.25%)
Dec 29, 2009 71.07 71.13 70.99 71.03 1,209,745 -0.12(-0.17%)
Dec 28, 2009 71.52 71.61 71.13 71.16 5,017,622 -0.43(-0.61%)
Dec 24, 2009 71.60 71.67 71.49 71.59 563,891 -0.12(-0.17%)
Dec 23, 2009 71.74 71.82 71.68 71.71 854,601 +0.03(+0.04%)
Dec 22, 2009 71.77 71.80 71.60 71.69 884,127 -0.34(-0.47%)
Dec 21, 2009 72.14 72.16 71.88 72.02 911,865 -0.17(-0.24%)
Dec 18, 2009 72.25 72.37 72.19 72.20 762,973 +0.00(+0.00%)
Dec 17, 2009 72.23 72.27 72.11 72.20 698,802 +0.12(+0.16%)
Dec 16, 2009 72.03 72.18 72.02 72.08 752,955 +0.13(+0.18%)
Dec 15, 2009 71.99 72.07 71.93 71.95 689,436 -0.20(-0.28%)
Dec 14, 2009 72.18 72.20 72.12 72.15 614,114 +0.04(+0.06%)
Dec 11, 2009 72.19 72.20 72.07 72.11 750,300 -0.17(-0.24%)
Dec 10, 2009 72.28 72.33 72.17 72.28 773,399 -0.06(-0.08%)
Dec 09, 2009 72.44 72.51 72.30 72.33 660,327 -0.08(-0.10%)
Dec 08, 2009 72.47 72.56 72.39 72.41 1,027,615 +0.10(+0.13%)
Dec 07, 2009 72.27 72.37 72.20 72.31 809,764 +0.07(+0.10%)
Dec 04, 2009 72.14 72.30 72.00 72.25 1,803,589 -0.14(-0.20%)
Dec 03, 2009 72.33 72.39 72.21 72.39 1,080,519 +0.01(+0.01%)
Dec 02, 2009 72.50 72.55 72.33 72.38 696,774 -0.14(-0.19%)
Dec 01, 2009 72.61 72.66 72.49 72.52 1,144,387 -0.42(-0.58%)
Nov 30, 2009 72.80 72.94 72.60 72.94 917,915 +0.12(+0.17%)
Nov 27, 2009 72.58 72.82 72.58 72.82 264,740 +0.06(+0.09%)
Nov 25, 2009 72.65 72.76 72.57 72.76 606,743 +0.07(+0.09%)
Nov 24, 2009 72.55 72.69 72.39 72.69 736,992 +0.21(+0.29%)
Nov 23, 2009 72.40 72.49 72.31 72.47 682,760 -0.01(-0.02%)
Nov 20, 2009 72.48 72.51 72.39 72.49 612,928 +0.03(+0.04%)
Nov 19, 2009 72.49 72.53 72.36 72.46 571,046 +0.08(+0.10%)
Nov 18, 2009 72.50 72.62 72.30 72.38 766,154 -0.15(-0.21%)
Nov 17, 2009 72.41 72.53 72.37 72.53 988,607 +0.06(+0.09%)
Nov 16, 2009 72.25 72.57 72.25 72.47 696,221 +0.17(+0.24%)
Nov 13, 2009 72.18 72.30 72.08 72.30 591,843 +0.08(+0.10%)
Nov 12, 2009 72.04 72.22 71.91 72.22 735,572 +0.14(+0.20%)
Nov 11, 2009 72.02 72.24 72.00 72.08 739,650 +0.03(+0.04%)
Nov 10, 2009 72.09 72.15 71.96 72.05 673,879 +0.02(+0.03%)
Nov 09, 2009 71.99 72.07 71.92 72.03 738,948 +0.10(+0.13%)
Nov 06, 2009 71.85 72.00 71.80 71.94 631,862 +0.06(+0.09%)
Nov 05, 2009 71.68 71.91 71.47 71.87 1,304,413 +0.19(+0.26%)
Nov 04, 2009 71.85 71.96 71.69 71.69 711,935 -0.12(-0.16%)
Nov 03, 2009 71.96 72.03 71.80 71.80 993,161 -0.10(-0.13%)
Nov 02, 2009 72.06 72.09 71.85 71.90 1,504,113 -0.34(-0.47%)
Oct 30, 2009 72.02 72.26 72.00 72.24 747,500 +0.28(+0.38%)
Oct 29, 2009 72.05 72.07 71.88 71.96 856,580 -0.14(-0.20%)
Oct 28, 2009 72.01 72.14 71.91 72.11 945,448 +0.10(+0.14%)
Oct 27, 2009 71.83 72.05 71.75 72.00 609,437 +0.28(+0.39%)
Oct 26, 2009 71.87 72.00 71.70 71.72 682,638 -0.19(-0.27%)
Oct 23, 2009 71.94 71.99 71.88 71.91 982,674 -0.09(-0.12%)
Oct 22, 2009 71.96 72.05 71.89 72.00 752,517 -0.11(-0.15%)
Oct 21, 2009 72.05 72.11 71.88 72.11 668,077 -0.05(-0.07%)
Oct 20, 2009 72.13 72.16 72.04 72.16 686,586 +0.17(+0.24%)
Oct 19, 2009 71.89 71.99 71.70 71.99 660,781 +0.14(+0.20%)
Oct 16, 2009 71.80 71.91 71.74 71.85 665,388 -0.01(-0.01%)
Oct 15, 2009 71.84 71.90 71.70 71.85 1,055,677 -0.11(-0.15%)
Oct 14, 2009 71.88 72.05 71.88 71.96 712,918 -0.17(-0.24%)
Oct 13, 2009 72.07 72.15 72.00 72.14 551,554 +0.18(+0.25%)
Oct 12, 2009 71.89 72.00 71.82 71.96 604,924 +0.17(+0.23%)
Oct 09, 2009 72.15 72.17 71.78 71.79 823,266 -0.50(-0.70%)
Oct 08, 2009 72.44 72.45 72.15 72.29 742,816 -0.05(-0.07%)
Oct 07, 2009 72.27 72.41 72.22 72.34 771,100 +0.29(+0.40%)
Oct 06, 2009 72.22 72.25 72.05 72.05 738,413 -0.10(-0.14%)
Oct 05, 2009 72.25 72.33 72.13 72.16 967,580 +0.05(+0.07%)
Oct 02, 2009 72.38 74.40 72.05 72.11 991,907 -0.14(-0.19%)
Oct 01, 2009 72.12 72.26 71.96 72.25 1,138,432 -0.07(-0.10%)
Sep 30, 2009 72.13 72.31 72.12 72.31 1,187,972 +0.13(+0.18%)
Sep 29, 2009 72.14 72.27 72.05 72.18 1,360,462 -0.03(-0.04%)
Sep 28, 2009 72.18 72.25 72.09 72.21 885,615 -0.01(-0.02%)
Sep 25, 2009 72.07 72.22 72.02 72.22 742,968 +0.21(+0.30%)
Sep 24, 2009 71.95 72.09 71.91 72.01 666,116 +0.09(+0.12%)
Sep 23, 2009 71.78 71.95 71.68 71.92 894,638 +0.18(+0.25%)
Sep 22, 2009 71.70 71.90 71.70 71.74 822,632 -0.05(-0.07%)
Sep 21, 2009 71.82 71.95 71.74 71.79 629,084 -0.06(-0.08%)
Sep 18, 2009 71.85 71.95 71.76 71.85 682,224 -0.18(-0.25%)
Sep 17, 2009 71.73 72.02 71.67 72.02 679,588 +0.39(+0.55%)
Sep 16, 2009 71.76 71.78 71.60 71.63 862,623 -0.00(-0.00%)
Sep 15, 2009 71.65 71.79 71.61 71.63 684,218 -0.11(-0.15%)
Sep 14, 2009 71.68 71.94 71.68 71.74 544,635 -0.10(-0.14%)
Sep 11, 2009 71.89 72.00 71.78 71.85 649,180 -0.01(-0.01%)
Sep 10, 2009 71.59 71.91 71.49 71.85 822,825 +0.36(+0.51%)
Sep 09, 2009 71.32 71.54 71.28 71.49 878,814 +0.14(+0.19%)
Sep 08, 2009 71.37 71.54 71.35 71.35 686,887 -0.10(-0.14%)
Sep 04, 2009 71.58 71.65 71.40 71.45 786,807 -0.14(-0.19%)
Sep 03, 2009 71.56 71.70 71.45 71.59 1,089,416 -0.13(-0.18%)
Sep 02, 2009 71.45 71.80 71.34 71.72 1,223,270 +0.38(+0.53%)
Sep 01, 2009 71.38 71.55 71.24 71.34 1,184,095 -0.35(-0.49%)
Aug 31, 2009 71.51 71.69 71.47 71.69 1,174,507 +0.30(+0.42%)
Aug 28, 2009 71.33 71.59 71.29 71.40 730,614 -0.05(-0.07%)
Aug 27, 2009 71.34 71.49 71.28 71.45 706,976 -0.06(-0.08%)
Aug 26, 2009 71.46 71.57 71.41 71.50 1,004,482 +0.10(+0.14%)
Aug 25, 2009 71.14 71.47 71.14 71.40 692,623 +0.12(+0.16%)
Aug 24, 2009 71.06 71.38 70.96 71.28 630,205 +0.29(+0.41%)
Aug 21, 2009 71.43 71.45 70.99 70.99 732,521 -0.41(-0.58%)
Aug 20, 2009 71.35 71.41 69.08 71.40 865,550 +0.12(+0.16%)
Aug 19, 2009 71.22 71.40 71.14 71.29 706,406 +0.14(+0.20%)
Aug 18, 2009 71.28 71.37 71.14 71.14 641,789 -0.12(-0.16%)
Aug 17, 2009 71.22 71.40 71.02 71.26 915,875 +0.18(+0.25%)
Aug 14, 2009 71.11 71.29 71.00 71.08 658,019 +0.12(+0.17%)
Aug 13, 2009 70.83 71.11 70.73 70.96 759,789 +0.18(+0.25%)
Aug 12, 2009 70.84 70.87 70.52 70.78 975,051 -0.03(-0.05%)
Aug 11, 2009 70.74 70.82 70.61 70.81 1,075,635 +0.25(+0.35%)
Aug 10, 2009 70.33 70.60 70.07 70.56 1,335,697 +0.54(+0.78%)
Aug 07, 2009 70.10 70.36 69.86 70.02 1,562,454 -0.42(-0.60%)
Aug 06, 2009 70.44 70.54 70.32 70.44 818,709 +0.03(+0.05%)
Aug 05, 2009 70.53 70.53 70.30 70.41 882,374 -0.06(-0.09%)
Aug 04, 2009 70.85 70.89 70.40 70.47 913,512 -0.17(-0.24%)
Aug 03, 2009 70.84 70.85 70.52 70.64 1,039,708 -0.42(-0.59%)
Jul 31, 2009 70.96 71.22 70.82 71.06 1,536,222 +0.36(+0.51%)
Jul 30, 2009 70.49 70.78 70.45 70.70 1,608,463 +0.09(+0.13%)
Jul 29, 2009 70.69 70.77 70.41 70.61 654,873 +0.12(+0.18%)
Jul 28, 2009 70.31 70.67 70.31 70.49 978,624 -0.03(-0.05%)
Jul 27, 2009 70.32 70.56 70.20 70.52 1,281,623 -0.05(-0.07%)
Jul 24, 2009 70.44 70.68 70.38 70.57 1,292 +0.00(+0.00%)
Jul 23, 2009 70.81 70.81 70.47 70.57 818,927 -0.18(-0.25%)
Jul 22, 2009 70.92 70.96 70.67 70.75 653,634 -0.24(-0.34%)
Jul 21, 2009 70.36 71.00 70.36 70.99 1,179,056 +0.49(+0.69%)
Jul 20, 2009 70.31 70.64 70.28 70.50 979,803 +0.08(+0.12%)
Jul 17, 2009 70.31 70.49 70.29 70.42 634,336 +0.00(+0.00%)
Jul 16, 2009 70.31 70.55 70.31 70.42 595,892 +0.22(+0.31%)
Jul 15, 2009 70.45 70.57 70.20 70.20 1,232,588 -0.46(-0.65%)
Jul 14, 2009 70.72 70.83 70.58 70.66 768,472 -0.21(-0.30%)
Jul 13, 2009 70.97 71.05 70.83 70.87 577,094 -0.03(-0.05%)
Jul 10, 2009 70.80 70.99 70.74 70.91 732,091 +0.24(+0.34%)
Jul 09, 2009 70.62 70.78 70.52 70.67 870,565 -0.20(-0.28%)
Jul 08, 2009 70.46 70.87 70.46 70.87 1,146,185 +0.39(+0.55%)
Jul 07, 2009 70.29 70.51 70.28 70.48 752,319 +0.23(+0.32%)
Jul 06, 2009 70.23 70.37 70.20 70.25 633,389 -0.06(-0.08%)
Jul 02, 2009 70.13 70.41 70.13 70.31 773,201 +0.17(+0.24%)
Jul 01, 2009 70.04 70.21 70.00 70.14 653,692 -0.26(-0.37%)
Jun 30, 2009 70.29 70.51 70.25 70.41 1,168,557 +0.01(+0.02%)
Jun 29, 2009 70.32 70.56 70.32 70.39 578,029 -0.06(-0.09%)
Jun 26, 2009 70.36 70.45 70.25 70.45 683,803 +0.21(+0.29%)
Jun 25, 2009 70.07 70.38 70.05 70.25 834,411 +0.32(+0.46%)
Jun 24, 2009 70.06 70.29 69.92 69.92 762,670 -0.19(-0.27%)
Jun 23, 2009 69.92 70.16 69.81 70.11 760,646 +0.23(+0.33%)
Jun 22, 2009 70.00 70.05 69.78 69.88 749,801 +0.10(+0.15%)
Jun 19, 2009 69.38 69.78 69.38 69.78 847,799 +0.26(+0.37%)
Jun 18, 2009 69.85 69.86 69.51 69.52 798,395 -0.45(-0.65%)
Jun 17, 2009 69.96 70.14 69.85 69.98 659,898 +0.14(+0.20%)
Jun 16, 2009 69.70 69.91 69.58 69.84 625,068 +0.10(+0.14%)
Jun 15, 2009 69.68 69.74 69.46 69.74 712,334 +0.26(+0.38%)
Jun 12, 2009 69.15 69.55 69.15 69.48 519,340 +0.34(+0.49%)
Jun 11, 2009 68.85 69.39 68.62 69.14 699,085 +0.24(+0.35%)
Jun 10, 2009 68.93 69.30 68.90 68.90 1,120,891 -0.19(-0.28%)
Jun 09, 2009 69.02 69.18 68.91 69.10 641,660 +0.31(+0.45%)
Jun 08, 2009 69.08 69.13 68.79 68.79 941,254 -0.19(-0.27%)
Jun 05, 2009 69.27 69.32 68.97 68.97 694,982 -0.36(-0.52%)
Jun 04, 2009 69.81 69.81 69.30 69.33 858,678 -0.58(-0.83%)
Jun 03, 2009 69.61 69.94 69.61 69.91 1,157,339 +0.19(+0.28%)
Jun 02, 2009 69.65 69.74 69.31 69.72 896,683 +0.48(+0.69%)
Jun 01, 2009 69.77 69.85 69.19 69.24 1,611,937 -1.08(-1.54%)
May 29, 2009 69.47 70.41 69.47 70.32 1,656,990 +0.74(+1.07%)
May 28, 2009 69.50 69.66 69.21 69.58 920,151 +0.03(+0.04%)
May 27, 2009 69.92 70.00 69.44 69.55 922,926 -0.39(-0.55%)
May 26, 2009 70.21 70.23 69.85 69.94 680,856 -0.16(-0.23%)
May 22, 2009 70.23 70.27 70.03 70.09 628,781 -0.19(-0.26%)
May 21, 2009 70.51 70.61 70.13 70.28 570,760 -0.22(-0.31%)
May 20, 2009 70.27 70.65 70.25 70.50 788,599 +0.21(+0.30%)
May 19, 2009 70.20 70.34 70.16 70.29 850,320 +0.06(+0.09%)
May 18, 2009 70.43 70.45 70.17 70.23 610,658 -0.21(-0.29%)
May 15, 2009 70.19 70.43 70.19 70.43 893,913 +0.16(+0.23%)
May 14, 2009 70.34 70.36 70.09 70.27 658,462 +0.04(+0.06%)
May 13, 2009 70.27 70.40 70.03 70.23 624,891 +0.06(+0.09%)
May 12, 2009 69.82 70.19 69.80 70.17 1,141,340 +0.39(+0.55%)
May 11, 2009 69.71 70.01 69.71 69.78 626,599 +0.05(+0.07%)
May 08, 2009 69.67 69.90 69.50 69.74 1,024,197 +0.13(+0.19%)
May 07, 2009 69.96 70.07 69.47 69.61 2,058,399 -0.31(-0.44%)
May 06, 2009 69.87 70.09 69.81 69.92 1,209,477 +0.16(+0.23%)
May 05, 2009 69.83 70.01 69.62 69.76 1,286,281 +0.14(+0.21%)
May 04, 2009 69.81 69.86 69.59 69.61 1,001,855 +0.06(+0.08%)
May 01, 2009 69.67 69.72 69.44 69.56 777,791 -0.50(-0.71%)
Apr 30, 2009 69.84 70.05 69.59 70.05 1,103,633 +0.34(+0.48%)
Apr 29, 2009 70.09 70.09 69.68 69.72 707,967 -0.29(-0.41%)
Apr 28, 2009 70.24 70.24 69.90 70.01 577,028 -0.02(-0.03%)
Apr 27, 2009 70.01 70.18 69.79 70.03 891,352 +0.11(+0.16%)
Apr 24, 2009 69.87 69.92 69.61 69.92 773,765 +0.08(+0.11%)
Apr 23, 2009 69.75 69.86 69.58 69.84 462,390 +0.09(+0.13%)
Apr 22, 2009 69.63 69.79 69.51 69.75 650,666 +0.20(+0.29%)
Apr 21, 2009 69.90 69.90 69.52 69.55 1,018,612 -0.23(-0.34%)
Apr 20, 2009 69.69 69.78 69.46 69.78 1,023,672 +0.40(+0.58%)
Apr 17, 2009 69.65 69.69 69.39 69.39 706,422 -0.39(-0.55%)
Apr 16, 2009 69.79 69.83 69.63 69.77 663,957 -0.12(-0.18%)
Apr 15, 2009 69.76 69.90 69.61 69.90 775,362 +0.19(+0.28%)
Apr 14, 2009 69.41 69.70 69.36 69.70 862,082 -0.01(-0.02%)
Apr 13, 2009 69.49 69.72 69.15 69.72 690,246 +0.50(+0.73%)
Apr 09, 2009 69.12 69.41 69.07 69.21 818,423 -0.10(-0.15%)
Apr 08, 2009 69.22 69.42 69.13 69.32 766,564 +0.23(+0.33%)
Apr 07, 2009 69.21 69.25 68.93 69.09 1,170,982 -0.11(-0.16%)
Apr 06, 2009 69.38 69.39 68.99 69.20 718,282 -0.01(-0.02%)
Apr 03, 2009 69.54 69.54 68.93 69.21 4,470,780 -0.23(-0.33%)
Apr 02, 2009 69.69 69.70 69.30 69.44 1,393,487 -0.22(-0.32%)
Apr 01, 2009 69.74 69.81 69.34 69.66 840,155 -0.27(-0.39%)
Mar 31, 2009 69.61 69.94 69.43 69.94 925,745 +0.36(+0.52%)
Mar 30, 2009 69.21 69.67 69.21 69.58 894,160 +0.38(+0.55%)
Mar 26, 2009 69.19 69.25 68.96 69.20 1,723,462 +0.14(+0.20%)
Mar 25, 2009 69.38 69.61 68.99 69.06 1,800,496 -0.30(-0.44%)
Mar 24, 2009 69.50 69.74 69.36 69.36 1,355,179 -0.48(-0.68%)
Mar 23, 2009 69.83 69.89 69.73 69.84 751,661 +0.00(+0.00%)
Mar 20, 2009 70.23 70.32 69.79 69.84 744,348 -0.39(-0.56%)
Mar 19, 2009 70.12 70.92 69.90 70.23 1,071,467 +0.17(+0.24%)
Mar 18, 2009 69.06 70.22 69.01 70.06 716,178 +1.10(+1.59%)
Mar 17, 2009 69.28 69.34 68.94 68.96 934,567 -0.21(-0.30%)
Mar 16, 2009 69.09 69.25 69.04 69.17 934,332 -0.21(-0.31%)
Mar 13, 2009 69.20 69.43 69.16 69.39 0 +0.07(+0.10%)
Mar 12, 2009 69.22 69.43 69.10 69.32 875,542 +0.06(+0.09%)
Mar 11, 2009 69.15 69.32 68.82 69.25 881,369 +0.17(+0.24%)
Mar 10, 2009 68.85 69.10 68.80 69.09 736,216 +0.16(+0.23%)
Mar 09, 2009 69.41 69.41 68.93 68.93 936,212 -0.48(-0.69%)
Mar 06, 2009 69.31 69.41 69.03 69.41 0 +0.06(+0.09%)
Mar 05, 2009 69.12 69.35 68.96 69.35 634,473 +0.35(+0.51%)
Mar 04, 2009 69.19 69.19 68.76 68.99 796,273 -0.41(-0.60%)
Mar 02, 2009 69.41 69.49 69.13 69.41 910,273 +0.01(+0.01%)
Feb 27, 2009 69.35 69.58 69.27 69.40 0 +0.01(+0.01%)
Feb 26, 2009 69.45 69.68 69.34 69.39 738,926 -0.37(-0.52%)
Feb 25, 2009 69.78 69.90 69.64 69.76 704,801 -0.06(-0.09%)
Feb 24, 2009 69.85 70.20 69.69 69.82 878,584 -0.14(-0.20%)
Feb 23, 2009 70.06 70.06 69.54 69.96 901,624 +0.36(+0.51%)
Feb 20, 2009 70.08 70.24 69.45 69.60 952,212 -0.36(-0.51%)
Feb 19, 2009 70.03 70.09 69.79 69.96 772,316 -0.11(-0.16%)
Feb 18, 2009 70.23 70.37 70.02 70.07 719,281 -0.14(-0.21%)
Feb 17, 2009 70.41 70.48 70.05 70.21 632,705 +0.06(+0.08%)
Feb 13, 2009 69.88 70.32 69.88 70.16 1,235,905 -0.21(-0.30%)
Feb 12, 2009 70.23 70.44 70.06 70.37 532,276 +0.37(+0.53%)
Feb 11, 2009 69.94 70.41 69.89 70.00 752,607 -0.01(-0.02%)
Feb 10, 2009 69.72 70.16 69.51 70.01 761,341 +0.43(+0.61%)
Feb 09, 2009 69.72 69.78 69.43 69.58 853,448 +0.01(+0.01%)
Feb 06, 2009 69.56 69.74 68.90 69.58 2,810,074 +0.19(+0.27%)
Feb 05, 2009 69.80 69.94 69.34 69.39 1,018,679 -0.22(-0.32%)
Feb 04, 2009 69.82 69.93 69.52 69.61 977,004 -0.10(-0.14%)
Feb 03, 2009 70.14 70.30 69.71 69.71 834,490 -0.31(-0.44%)
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.