US Aggregate Bond Ishares Core ETF (NY: AGG )

115.34 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 117.16 117.40 116.56 117.31 12,164,800 -0.13(-0.11%)
Jan 28, 2021 117.48 117.49 117.29 117.44 6,176,560 -0.08(-0.07%)
Jan 27, 2021 117.61 117.67 117.04 117.52 3,617,814 +0.01(+0.01%)
Jan 26, 2021 117.46 117.58 117.43 117.51 3,639,514 -0.04(-0.03%)
Jan 25, 2021 117.39 117.56 117.36 117.55 4,049,019 +0.30(+0.26%)
Jan 22, 2021 117.29 117.32 117.19 117.25 3,513,700 +0.00(+0.00%)
Jan 21, 2021 117.22 117.30 117.14 117.25 8,300,964 -0.17(-0.14%)
Jan 20, 2021 117.35 117.43 117.31 117.42 6,229,088 +0.01(+0.01%)
Jan 19, 2021 117.27 117.42 117.22 117.41 7,600,643 +0.16(+0.14%)
Jan 15, 2021 117.34 117.36 117.18 117.25 6,447,800 +0.12(+0.10%)
Jan 14, 2021 117.37 117.45 117.08 117.13 6,610,456 -0.23(-0.20%)
Jan 13, 2021 117.63 117.63 117.08 117.36 6,788,521 +0.37(+0.32%)
Jan 12, 2021 116.82 116.99 116.68 116.99 7,269,103 +0.10(+0.09%)
Jan 11, 2021 117.02 117.05 116.89 116.89 8,610,103 -0.19(-0.16%)
Jan 08, 2021 117.18 117.34 116.98 117.08 7,335,700 -0.14(-0.12%)
Jan 07, 2021 117.13 117.26 117.07 117.22 6,639,370 -0.12(-0.10%)
Jan 06, 2021 117.90 117.90 117.15 117.34 10,680,785 -0.58(-0.49%)
Jan 05, 2021 118.06 118.06 117.75 117.92 7,477,895 -0.12(-0.10%)
Jan 04, 2021 118.08 118.14 117.99 118.04 6,414,050 -0.15(-0.13%)
Dec 31, 2020 118.19 118.19 118.19 2,762,248 +0.09(+0.08%)
Dec 30, 2020 118.09 118.12 117.98 118.10 2,762,248 +0.07(+0.06%)
Dec 29, 2020 118.06 118.06 117.92 118.03 4,295,680 +0.02(+0.02%)
Dec 28, 2020 117.97 118.04 117.83 118.01 4,567,202 +0.02(+0.02%)
Dec 24, 2020 117.94 118.05 117.93 117.99 2,214,400 +0.11(+0.09%)
Dec 23, 2020 117.81 117.88 117.63 117.88 4,157,732 -0.08(-0.07%)
Dec 22, 2020 117.88 117.98 117.82 117.96 4,516,544 +0.17(+0.14%)
Dec 21, 2020 117.92 117.96 117.75 117.79 4,818,305 +0.00(+0.00%)
Dec 18, 2020 117.97 117.97 117.76 117.79 3,874,800 -0.06(-0.05%)
Dec 17, 2020 118.01 118.06 117.73 117.85 6,610,453 -0.13(-0.11%)
Dec 16, 2020 117.83 118.03 117.76 117.98 4,467,913 -0.05(-0.04%)
Dec 15, 2020 117.95 118.03 117.90 118.03 4,217,846 +0.07(+0.06%)
Dec 14, 2020 117.86 118.03 117.80 117.96 4,705,570 -0.07(-0.06%)
Dec 11, 2020 118.01 118.09 117.95 118.03 5,636,000 +0.13(+0.11%)
Dec 10, 2020 117.74 117.93 117.69 117.90 6,192,162 +0.29(+0.25%)
Dec 09, 2020 117.73 117.78 117.52 117.61 6,975,660 -0.17(-0.14%)
Dec 08, 2020 117.88 117.96 117.75 117.78 6,806,999 +0.01(+0.01%)
Dec 07, 2020 117.76 117.83 117.69 117.77 6,127,816 +0.18(+0.15%)
Dec 04, 2020 117.90 117.90 117.51 117.59 5,896,000 -0.32(-0.27%)
Dec 03, 2020 117.92 117.98 117.76 117.91 5,198,436 +0.20(+0.17%)
Dec 02, 2020 117.81 117.81 117.54 117.71 6,120,981 -0.13(-0.11%)
Dec 01, 2020 118.03 118.10 117.73 117.84 5,190,826 -0.58(-0.49%)
Nov 30, 2020 118.32 118.45 118.25 118.42 8,688,537 +0.16(+0.14%)
Nov 27, 2020 118.25 118.29 118.22 118.26 3,436,200 +0.20(+0.17%)
Nov 25, 2020 118.15 118.21 118.02 118.06 4,125,100 -0.04(-0.03%)
Nov 24, 2020 118.24 118.28 118.07 118.10 4,696,863 -0.16(-0.14%)
Nov 23, 2020 118.28 118.30 118.17 118.26 4,739,105 -0.03(-0.03%)
Nov 20, 2020 118.19 118.34 118.13 118.29 7,217,400 +0.12(+0.10%)
Nov 19, 2020 118.08 118.26 118.03 118.17 6,679,469 +0.22(+0.19%)
Nov 18, 2020 117.95 117.99 117.89 117.95 6,191,072 +0.08(+0.07%)
Nov 17, 2020 117.75 117.90 117.75 117.87 4,650,111 +0.24(+0.20%)
Nov 16, 2020 117.61 117.67 117.58 117.63 7,951,387 -0.01(-0.01%)
Nov 13, 2020 117.52 117.69 117.52 117.64 5,126,800 +0.02(+0.02%)
Nov 12, 2020 117.37 117.63 117.33 117.62 7,740,846 +0.49(+0.42%)
Nov 11, 2020 117.06 117.18 117.02 117.13 3,044,345 +0.07(+0.06%)
Nov 10, 2020 117.05 117.23 117.03 117.06 5,146,312 -0.19(-0.16%)
Nov 09, 2020 117.40 117.47 117.06 117.25 6,625,284 -0.55(-0.47%)
Nov 06, 2020 117.81 117.86 117.67 117.80 5,514,400 -0.26(-0.22%)
Nov 05, 2020 118.09 118.12 117.91 118.06 5,293,933 +0.11(+0.09%)
Nov 04, 2020 117.90 118.04 117.83 117.95 5,308,746 +0.78(+0.67%)
Nov 03, 2020 117.22 117.22 117.05 117.17 6,693,534 -0.05(-0.04%)
Nov 02, 2020 117.27 117.35 117.18 117.22 6,667,902 +0.02(+0.02%)
Oct 30, 2020 117.45 117.52 117.20 117.20 10,610,000 -0.32(-0.27%)
Oct 29, 2020 117.76 117.77 117.40 117.52 11,775,806 -0.21(-0.18%)
Oct 28, 2020 117.81 117.96 117.72 117.73 7,329,242 -0.17(-0.14%)
Oct 27, 2020 117.80 117.91 117.73 117.90 5,694,085 +0.27(+0.23%)
Oct 26, 2020 117.65 117.72 117.59 117.63 4,962,531 +0.16(+0.14%)
Oct 23, 2020 117.30 117.52 117.30 117.47 3,878,700 +0.17(+0.14%)
Oct 22, 2020 117.51 117.54 117.30 117.30 4,801,011 -0.21(-0.18%)
Oct 21, 2020 117.59 117.64 117.48 117.51 3,688,494 -0.14(-0.12%)
Oct 20, 2020 117.70 117.71 117.58 117.65 4,013,620 -0.10(-0.08%)
Oct 19, 2020 117.81 117.87 117.72 117.75 4,685,033 -0.14(-0.12%)
Oct 16, 2020 117.99 118.08 117.88 117.89 3,933,200 -0.06(-0.05%)
Oct 15, 2020 118.15 118.15 117.95 117.95 5,459,197 -0.10(-0.08%)
Oct 14, 2020 118.10 118.11 117.99 118.05 4,919,727 +0.07(+0.06%)
Oct 13, 2020 118.01 118.07 117.93 117.98 3,421,737 +0.03(+0.03%)
Oct 12, 2020 117.85 117.95 117.77 117.95 2,999,269 +0.23(+0.20%)
Oct 09, 2020 117.65 117.74 117.50 117.72 2,909,300 +0.03(+0.03%)
Oct 08, 2020 117.67 117.71 117.59 117.69 4,235,989 +0.15(+0.13%)
Oct 07, 2020 117.53 117.66 117.45 117.54 4,801,667 -0.08(-0.07%)
Oct 06, 2020 117.60 117.84 117.49 117.62 4,338,719 +0.10(+0.09%)
Oct 05, 2020 117.74 117.74 117.52 117.52 4,890,812 -0.38(-0.32%)
Oct 02, 2020 118.03 118.04 117.81 117.90 5,599,500 -0.12(-0.10%)
Oct 01, 2020 117.81 118.04 117.75 118.02 9,741,805 -0.04(-0.03%)
Sep 30, 2020 118.26 118.26 117.95 118.06 6,090,816 -0.19(-0.16%)
Sep 29, 2020 118.28 118.33 118.21 118.25 5,301,718 +0.02(+0.02%)
Sep 28, 2020 118.18 118.23 118.11 118.23 5,830,388 +0.10(+0.08%)
Sep 25, 2020 118.12 118.17 118.05 118.13 5,138,200 +0.04(+0.03%)
Sep 24, 2020 118.01 118.16 118.01 118.09 4,145,039 +0.01(+0.01%)
Sep 23, 2020 118.35 118.35 118.07 118.08 5,392,884 -0.25(-0.21%)
Sep 22, 2020 118.25 118.38 118.24 118.33 4,390,186 +0.09(+0.08%)
Sep 21, 2020 118.41 118.42 118.24 118.24 6,191,910 +0.02(+0.02%)
Sep 18, 2020 118.44 118.44 118.18 118.22 5,149,300 -0.14(-0.12%)
Sep 17, 2020 118.50 118.52 118.33 118.36 4,882,181 +0.03(+0.03%)
Sep 16, 2020 118.53 118.53 118.20 118.33 6,452,562 -0.06(-0.05%)
Sep 15, 2020 118.29 118.43 118.29 118.39 4,163,037 +0.01(+0.01%)
Sep 14, 2020 118.47 118.49 118.31 118.38 6,394,336 +0.01(+0.01%)
Sep 11, 2020 118.42 118.49 118.24 118.37 8,200,400 +0.14(+0.12%)
Sep 10, 2020 118.15 118.29 118.01 118.23 4,932,623 +0.01(+0.01%)
Sep 09, 2020 118.39 118.39 118.04 118.22 7,824,768 -0.01(-0.01%)
Sep 08, 2020 118.34 118.46 118.20 118.23 8,894,005 +0.13(+0.11%)
Sep 04, 2020 118.41 118.52 118.08 118.10 5,366,800 -0.59(-0.50%)
Sep 03, 2020 118.73 118.87 118.62 118.69 6,856,734 +0.03(+0.03%)
Sep 02, 2020 118.42 118.71 118.34 118.66 4,838,532 +0.24(+0.20%)
Sep 01, 2020 118.12 118.44 118.00 118.42 9,843,493 +0.05(+0.04%)
Aug 31, 2020 118.14 118.51 118.14 118.37 10,894,506 +0.26(+0.22%)
Aug 28, 2020 118.08 118.16 117.99 118.11 6,467,300 +0.16(+0.14%)
Aug 27, 2020 118.55 118.56 117.95 117.95 5,609,688 -0.41(-0.35%)
Aug 26, 2020 118.35 118.42 118.21 118.36 5,139,793 -0.02(-0.02%)
Aug 25, 2020 118.35 118.46 118.18 118.38 4,002,330 -0.25(-0.21%)
Aug 24, 2020 118.72 118.82 118.60 118.63 4,620,863 -0.05(-0.04%)
Aug 21, 2020 118.74 118.76 118.55 118.68 6,373,200 +0.12(+0.10%)
Aug 20, 2020 118.58 118.71 118.56 118.56 4,487,506 +0.21(+0.18%)
Aug 19, 2020 118.65 118.70 118.34 118.35 4,540,991 -0.18(-0.15%)
Aug 18, 2020 118.43 118.60 118.42 118.53 4,765,813 +0.17(+0.14%)
Aug 17, 2020 118.38 118.47 118.31 118.36 3,947,091 +0.16(+0.14%)
Aug 14, 2020 118.43 118.49 118.20 118.20 4,556,400 -0.11(-0.09%)
Aug 13, 2020 118.78 118.78 118.24 118.31 8,023,792 -0.44(-0.37%)
Aug 12, 2020 118.73 118.89 118.65 118.75 5,524,473 -0.24(-0.20%)
Aug 11, 2020 119.11 119.21 118.84 118.99 7,809,897 -0.33(-0.28%)
Aug 10, 2020 119.62 119.64 119.28 119.32 5,152,700 -0.11(-0.09%)
Aug 07, 2020 119.66 119.73 119.39 119.43 5,559,000 -0.14(-0.12%)
Aug 06, 2020 119.62 119.73 119.53 119.57 4,608,710 +0.17(+0.14%)
Aug 05, 2020 119.39 119.49 119.31 119.40 17,345,672 -0.23(-0.19%)
Aug 04, 2020 119.42 119.63 119.42 119.63 10,935,128 +0.23(+0.19%)
Aug 03, 2020 119.37 119.40 119.19 119.40 13,013,670 -0.16(-0.13%)
Jul 31, 2020 119.45 119.63 119.40 119.56 5,277,800 +0.05(+0.04%)
Jul 30, 2020 119.51 119.54 119.45 119.51 3,052,819 +0.09(+0.08%)
Jul 29, 2020 119.30 119.43 119.24 119.42 9,727,968 +0.14(+0.12%)
Jul 28, 2020 119.30 119.35 119.22 119.28 6,080,801 +0.08(+0.07%)
Jul 27, 2020 119.40 119.42 119.15 119.20 5,606,050 -0.08(-0.07%)
Jul 24, 2020 119.26 119.41 119.19 119.28 11,071,600 -0.04(-0.03%)
Jul 23, 2020 119.35 119.39 119.25 119.32 12,117,179 +0.14(+0.12%)
Jul 22, 2020 119.22 119.27 119.11 119.18 6,296,788 +0.10(+0.08%)
Jul 21, 2020 119.10 119.10 119.01 119.08 6,098,211 +0.07(+0.06%)
Jul 20, 2020 119.03 119.06 118.91 119.01 3,989,211 +0.13(+0.11%)
Jul 17, 2020 118.94 118.99 118.77 118.88 2,549,100 +0.12(+0.10%)
Jul 16, 2020 118.83 118.89 118.74 118.76 3,526,884 +0.08(+0.07%)
Jul 15, 2020 118.50 118.70 118.50 118.68 3,403,571 +0.01(+0.01%)
Jul 14, 2020 118.58 118.74 118.58 118.67 3,986,703 +0.19(+0.16%)
Jul 13, 2020 118.46 118.53 118.37 118.48 4,803,165 -0.01(-0.01%)
Jul 10, 2020 118.83 118.83 118.45 118.49 3,133,800 -0.14(-0.12%)
Jul 09, 2020 118.40 118.70 118.36 118.63 3,804,030 +0.31(+0.26%)
Jul 08, 2020 118.35 118.45 118.22 118.32 5,026,726 -0.04(-0.03%)
Jul 07, 2020 118.23 118.38 118.06 118.36 5,454,674 +0.18(+0.15%)
Jul 06, 2020 118.18 118.21 118.00 118.18 5,945,232 -0.01(-0.01%)
Jul 02, 2020 118.05 118.21 117.99 118.19 3,614,200 +0.14(+0.12%)
Jul 01, 2020 117.90 118.07 117.76 118.05 6,746,473 -0.16(-0.14%)
Jun 30, 2020 118.28 118.32 117.98 118.21 7,451,457 +0.10(+0.08%)
Jun 29, 2020 118.01 118.11 117.95 118.11 3,517,292 +0.10(+0.08%)
Jun 26, 2020 117.99 118.08 117.85 118.01 5,683,400 +0.14(+0.12%)
Jun 25, 2020 117.94 117.95 117.80 117.87 4,723,348 +0.14(+0.12%)
Jun 24, 2020 117.70 117.84 117.61 117.73 5,040,112 -0.02(-0.02%)
Jun 23, 2020 117.79 117.82 117.69 117.75 3,991,363 -0.02(-0.02%)
Jun 22, 2020 118.00 118.00 117.73 117.77 3,445,705 -0.03(-0.03%)
Jun 19, 2020 117.80 117.97 117.74 117.80 2,917,400 +0.04(+0.03%)
Jun 18, 2020 117.88 117.88 117.64 117.76 3,356,844 +0.12(+0.10%)
Jun 17, 2020 117.74 117.76 117.47 117.64 3,695,970 -0.10(-0.08%)
Jun 16, 2020 117.98 118.00 117.59 117.74 5,327,356 -0.23(-0.19%)
Jun 15, 2020 117.72 117.98 117.61 117.97 5,869,970 +0.39(+0.33%)
Jun 12, 2020 117.60 117.70 117.44 117.58 4,571,800 +0.12(+0.10%)
Jun 11, 2020 117.73 117.80 117.43 117.46 7,438,791 -0.20(-0.17%)
Jun 10, 2020 117.25 117.68 117.18 117.66 4,681,006 +0.48(+0.41%)
Jun 09, 2020 117.31 117.33 117.18 117.18 5,512,261 +0.15(+0.13%)
Jun 08, 2020 116.81 117.11 116.75 117.03 8,551,897 +0.13(+0.11%)
Jun 05, 2020 116.75 116.91 116.48 116.90 5,166,300 +0.07(+0.06%)
Jun 04, 2020 117.27 117.30 116.82 116.83 5,002,653 -0.35(-0.30%)
Jun 03, 2020 117.26 117.41 117.06 117.18 6,108,854 -0.29(-0.25%)
Jun 02, 2020 117.38 117.47 117.31 117.47 4,286,887 +0.10(+0.09%)
Jun 01, 2020 117.35 117.40 117.24 117.37 5,580,035 -0.28(-0.24%)
May 29, 2020 117.43 117.71 117.32 117.65 9,228,600 +0.31(+0.26%)
May 28, 2020 117.14 117.35 117.14 117.34 11,253,052 -0.08(-0.07%)
May 27, 2020 117.50 117.54 117.30 117.42 4,772,889 +0.17(+0.14%)
May 26, 2020 117.38 117.44 117.24 117.25 6,164,678 -0.19(-0.16%)
May 22, 2020 117.60 117.60 117.39 117.44 2,794,000 +0.06(+0.05%)
May 21, 2020 117.35 117.47 117.32 117.38 5,143,735 +0.09(+0.08%)
May 20, 2020 117.03 117.34 117.00 117.29 4,579,246 +0.30(+0.26%)
May 19, 2020 116.91 117.03 116.81 116.99 4,929,483 +0.13(+0.11%)
May 18, 2020 116.97 117.09 116.66 116.86 5,037,098 -0.17(-0.15%)
May 15, 2020 117.04 117.09 116.90 117.03 5,897,900 +0.07(+0.06%)
May 14, 2020 116.91 116.97 116.72 116.96 5,698,908 +0.36(+0.31%)
May 13, 2020 116.63 116.76 116.45 116.60 4,425,927 +0.19(+0.16%)
May 12, 2020 116.46 116.60 116.23 116.41 5,931,470 +0.30(+0.26%)
May 11, 2020 116.40 116.43 116.07 116.11 5,249,467 -0.35(-0.30%)
May 08, 2020 116.68 116.76 116.35 116.46 3,592,600 -0.31(-0.27%)
May 07, 2020 116.61 116.77 116.42 116.77 3,786,651 +0.36(+0.31%)
May 06, 2020 116.44 116.71 116.30 116.41 6,394,949 -0.47(-0.40%)
May 05, 2020 116.96 116.97 116.81 116.88 4,611,519 -0.09(-0.08%)
May 04, 2020 116.89 117.09 116.87 116.97 3,684,081 +0.10(+0.09%)
May 01, 2020 116.97 117.10 116.68 116.87 6,099,500 -0.23(-0.20%)
Apr 30, 2020 117.38 117.49 117.07 117.10 10,487,461 -0.26(-0.22%)
Apr 29, 2020 117.29 117.48 117.20 117.36 4,653,336 +0.08(+0.07%)
Apr 28, 2020 117.27 117.45 117.12 117.28 5,889,809 +0.46(+0.39%)
Apr 27, 2020 117.21 117.36 116.82 116.82 5,576,322 -0.54(-0.46%)
Apr 24, 2020 117.22 117.39 117.20 117.36 3,162,100 -0.06(-0.05%)
Apr 23, 2020 117.33 117.45 117.19 117.42 4,331,115 +0.28(+0.24%)
Apr 22, 2020 117.16 117.24 116.94 117.14 4,647,244 +0.00(+0.00%)
Apr 21, 2020 117.43 117.44 117.07 117.14 4,660,507 +0.06(+0.05%)
Apr 20, 2020 117.15 117.28 116.94 117.08 3,847,904 -0.17(-0.14%)
Apr 17, 2020 117.52 117.62 117.04 117.25 4,949,800 -0.14(-0.12%)
Apr 16, 2020 117.19 117.53 117.19 117.39 4,744,716 +0.15(+0.13%)
Apr 15, 2020 117.03 117.31 116.71 117.24 4,367,410 +0.48(+0.41%)
Apr 14, 2020 116.99 117.00 116.58 116.76 5,506,671 +0.06(+0.05%)
Apr 13, 2020 117.09 117.17 116.53 116.70 5,738,262 -0.55(-0.47%)
Apr 09, 2020 116.50 117.25 116.17 117.25 5,584,000 +1.44(+1.24%)
Apr 08, 2020 115.70 115.97 115.55 115.81 4,674,198 +0.11(+0.10%)
Apr 07, 2020 115.61 115.74 115.36 115.70 7,743,944 +0.16(+0.14%)
Apr 06, 2020 115.02 115.61 115.02 115.54 8,457,712 +0.56(+0.49%)
Apr 03, 2020 114.95 115.12 114.28 114.98 9,786,600 +0.08(+0.07%)
Apr 02, 2020 115.02 115.22 114.70 114.90 11,565,380 +0.17(+0.15%)
Apr 01, 2020 115.38 115.40 114.65 114.73 14,192,262 -0.64(-0.55%)
Mar 31, 2020 115.71 115.98 115.23 115.37 14,018,642 -0.31(-0.27%)
Mar 30, 2020 115.77 116.26 115.62 115.68 13,340,572 +0.11(+0.10%)
Mar 27, 2020 114.78 115.58 114.53 115.57 10,841,700 +0.49(+0.43%)
Mar 26, 2020 114.73 115.39 114.20 115.08 16,611,377 +0.35(+0.31%)
Mar 25, 2020 114.00 114.75 113.70 114.73 10,999,713 +1.16(+1.02%)
Mar 24, 2020 111.52 113.57 111.08 113.57 10,253,620 +0.42(+0.37%)
Mar 23, 2020 109.90 113.15 109.00 113.15 12,572,180 +3.12(+2.84%)
Mar 20, 2020 108.46 110.24 108.46 110.03 16,503,700 +1.08(+0.99%)
Mar 19, 2020 106.47 109.22 105.56 108.95 11,720,247 +2.38(+2.23%)
Mar 18, 2020 109.36 110.57 105.77 106.57 17,061,664 -4.22(-3.81%)
Mar 17, 2020 112.89 113.92 110.59 110.79 15,737,212 -2.94(-2.59%)
Mar 16, 2020 111.37 113.95 110.46 113.73 12,309,661 +1.87(+1.67%)
Mar 13, 2020 111.53 112.46 110.25 111.86 24,960,700 +1.73(+1.57%)
Mar 12, 2020 113.98 114.75 109.06 110.13 18,684,078 -4.59(-4.00%)
Mar 11, 2020 116.70 116.79 114.55 114.72 13,342,328 -1.66(-1.43%)
Mar 10, 2020 117.41 117.68 116.17 116.38 18,694,073 -1.33(-1.13%)
Mar 09, 2020 117.88 119.27 117.00 117.71 13,666,648 -0.15(-0.13%)
Mar 06, 2020 118.18 118.26 117.50 117.86 17,456,400 +0.86(+0.74%)
Mar 05, 2020 116.99 117.23 116.93 117.00 6,802,750 +0.36(+0.31%)
Mar 04, 2020 116.83 117.12 116.53 116.64 6,285,261 +0.59(+0.51%)
Mar 03, 2020 116.05 117.26 116.01 116.05 12,540,985 +0.11(+0.09%)
Mar 02, 2020 116.29 116.43 115.89 115.94 13,198,203 -0.28(-0.24%)
Feb 28, 2020 115.88 116.34 115.76 116.22 17,242,900 +0.85(+0.74%)
Feb 27, 2020 115.75 115.75 115.35 115.37 11,606,398 +0.02(+0.02%)
Feb 26, 2020 115.32 115.61 115.26 115.35 4,762,967 -0.12(-0.10%)
Feb 25, 2020 115.28 115.58 115.27 115.47 7,474,613 +0.20(+0.17%)
Feb 24, 2020 115.43 115.43 115.23 115.27 7,489,214 +0.37(+0.32%)
Feb 21, 2020 114.86 115.10 114.84 114.90 4,492,700 +0.23(+0.20%)
Feb 20, 2020 114.53 114.68 114.49 114.67 4,055,975 +0.26(+0.23%)
Feb 19, 2020 114.40 114.47 114.33 114.41 3,692,153 -0.03(-0.03%)
Feb 18, 2020 114.48 114.56 114.34 114.44 4,874,768 +0.15(+0.13%)
Feb 14, 2020 114.35 114.38 114.27 114.29 4,004,900 +0.12(+0.11%)
Feb 13, 2020 114.11 114.24 114.10 114.17 5,214,383 +0.08(+0.07%)
Feb 12, 2020 114.12 114.14 114.03 114.09 6,373,720 -0.12(-0.11%)
Feb 11, 2020 114.35 114.35 114.19 114.21 5,633,359 -0.14(-0.12%)
Feb 10, 2020 114.44 114.44 114.29 114.35 8,187,842 +0.13(+0.11%)
Feb 07, 2020 114.20 114.28 114.10 114.22 5,224,100 +0.33(+0.29%)
Feb 06, 2020 113.82 113.93 113.77 113.89 6,838,658 +0.07(+0.06%)
Feb 05, 2020 113.82 113.87 113.76 113.82 6,066,905 -0.17(-0.15%)
Feb 04, 2020 114.10 114.10 113.89 113.99 5,290,765 -0.38(-0.33%)
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.