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 (%)
Jan 31, 2022 103.47 103.70 103.61 13,892,208 -0.01(-0.01%)
Jan 28, 2022 103.30 103.67 103.28 103.62 11,713,371 +0.07(+0.07%)
Jan 27, 2022 103.45 103.69 103.45 103.55 6,632,426 +0.34(+0.33%)
Jan 26, 2022 103.86 103.92 103.21 103.21 11,577,063 -0.58(-0.56%)
Jan 25, 2022 103.97 104.08 103.76 103.79 10,294,839 -0.10(-0.10%)
Jan 24, 2022 104.15 104.19 103.89 103.89 13,091,727 -0.12(-0.12%)
Jan 21, 2022 103.97 104.12 103.90 104.01 9,365,386 +0.41(+0.39%)
Jan 20, 2022 103.65 103.71 103.57 103.60 7,754,388 +0.05(+0.05%)
Jan 19, 2022 103.52 103.70 103.47 103.55 8,978,418 +0.22(+0.22%)
Jan 18, 2022 103.62 103.67 103.31 103.33 8,571,420 -0.63(-0.61%)
Jan 14, 2022 103.96 0 -0.58(-0.56%)
Jan 13, 2022 104.36 104.54 104.27 104.54 9,122,221 +0.19(+0.18%)
Jan 12, 2022 104.47 104.53 104.34 104.36 7,243,572 +0.00(+0.00%)
Jan 11, 2022 104.11 104.38 104.05 104.36 7,260,738 +0.19(+0.19%)
Jan 10, 2022 104.01 104.19 103.93 104.16 8,764,022 -0.09(-0.09%)
Jan 07, 2022 104.44 104.45 104.11 104.25 9,731,472 -0.31(-0.29%)
Jan 06, 2022 104.49 104.58 104.41 104.56 9,567,011 -0.11(-0.11%)
Jan 05, 2022 105.04 105.06 104.63 104.67 9,204,899 -0.33(-0.31%)
Jan 04, 2022 104.93 105.00 104.80 105.00 8,386,234 -0.01(-0.01%)
Jan 03, 2022 105.35 105.35 105.00 105.00 10,141,805 -0.72(-0.68%)
Dec 31, 2021 105.79 105.94 105.71 105.73 8,620,745 -0.04(-0.03%)
Dec 30, 2021 105.64 105.77 105.50 105.76 5,885,921 +0.23(+0.22%)
Dec 29, 2021 105.64 105.70 105.48 105.53 6,402,566 -0.31(-0.30%)
Dec 28, 2021 106.05 106.07 105.81 105.85 5,668,871 -0.05(-0.04%)
Dec 27, 2021 105.79 105.93 105.77 105.89 5,866,394 +0.06(+0.05%)
Dec 23, 2021 105.92 105.94 105.72 105.84 5,941,731 -0.13(-0.12%)
Dec 22, 2021 105.96 105.98 105.81 105.97 6,658,390 +0.09(+0.09%)
Dec 21, 2021 105.72 105.95 105.62 105.88 13,995,042 -0.08(-0.08%)
Dec 20, 2021 106.18 106.22 105.95 105.96 7,965,889 -0.16(-0.15%)
Dec 17, 2021 106.16 106.28 106.09 106.12 8,096,001 +0.13(+0.12%)
Dec 16, 2021 105.89 106.10 105.89 105.99 8,164,538 +0.15(+0.14%)
Dec 15, 2021 105.76 105.96 105.65 105.84 8,055,988 -0.08(-0.08%)
Dec 14, 2021 105.97 106.05 105.78 105.92 8,104,465 -0.20(-0.19%)
Dec 13, 2021 106.02 106.20 105.97 106.13 9,342,288 +0.37(+0.35%)
Dec 10, 2021 105.89 106.02 105.75 105.76 7,022,178 +0.03(+0.03%)
Dec 09, 2021 105.80 105.90 105.66 105.73 9,339,209 +0.01(+0.01%)
Dec 08, 2021 105.89 105.89 105.59 105.72 8,695,029 -0.28(-0.26%)
Dec 07, 2021 106.03 106.20 105.96 106.00 7,330,743 -0.17(-0.16%)
Dec 06, 2021 106.45 106.51 106.12 106.17 10,171,107 -0.37(-0.35%)
Dec 03, 2021 106.01 106.69 105.97 106.53 8,209,820 +0.43(+0.40%)
Dec 02, 2021 106.17 106.28 105.92 106.11 8,381,349 -0.02(-0.02%)
Dec 01, 2021 105.80 106.14 105.74 106.13 13,797,162 +0.02(+0.02%)
Nov 30, 2021 106.20 106.42 106.18 106.11 14,685,175 +0.17(+0.17%)
Nov 29, 2021 105.53 105.95 105.52 105.93 9,716,165 +0.06(+0.05%)
Nov 26, 2021 105.70 105.93 105.58 105.88 3,524,945 +0.75(+0.71%)
Nov 24, 2021 104.91 105.14 104.83 105.13 9,164,136 +0.24(+0.23%)
Nov 23, 2021 105.13 105.18 104.89 104.89 6,780,342 -0.42(-0.40%)
Nov 22, 2021 105.53 105.61 105.23 105.30 7,566,430 -0.51(-0.48%)
Nov 19, 2021 105.85 105.94 105.78 105.81 6,152,998 +0.20(+0.19%)
Nov 18, 2021 105.44 105.61 105.42 105.61 4,571,961 +0.09(+0.09%)
Nov 17, 2021 105.20 105.52 105.18 105.52 7,758,707 +0.25(+0.24%)
Nov 16, 2021 105.32 105.50 105.25 105.27 8,092,068 -0.04(-0.04%)
Nov 15, 2021 105.67 105.68 105.30 105.30 6,929,690 -0.39(-0.37%)
Nov 12, 2021 105.86 105.94 105.64 105.69 4,926,513 -0.02(-0.02%)
Nov 11, 2021 105.87 105.92 105.67 105.71 4,258,536 -0.19(-0.18%)
Nov 10, 2021 106.42 105.90 12,574,991 -0.72(-0.68%)
Nov 09, 2021 106.67 106.78 106.59 106.62 9,692,022 +0.30(+0.28%)
Nov 08, 2021 106.45 106.46 106.27 106.33 5,324,309 -0.19(-0.18%)
Nov 05, 2021 106.31 106.62 106.23 106.52 7,877,705 +0.42(+0.39%)
Nov 04, 2021 105.87 106.17 105.84 106.11 7,158,381 +0.35(+0.33%)
Nov 03, 2021 106.00 106.03 105.63 105.76 6,945,955 -0.21(-0.20%)
Nov 02, 2021 105.79 106.03 105.79 105.97 5,751,101 +0.21(+0.20%)
Nov 01, 2021 105.54 105.78 105.55 105.76 6,703,948 -0.06(-0.06%)
Oct 29, 2021 105.55 105.95 105.55 105.82 10,885,306 -0.03(-0.03%)
Oct 28, 2021 105.89 105.99 105.76 105.85 6,409,661 -0.08(-0.08%)
Oct 27, 2021 105.84 106.08 105.62 105.93 8,866,445 +0.35(+0.33%)
Oct 26, 2021 105.46 105.58 105.58 5,976,660 +0.19(+0.18%)
Oct 25, 2021 105.28 105.48 105.28 105.39 11,006,485 +0.10(+0.10%)
Oct 22, 2021 105.20 105.36 105.13 105.28 3,822,928 +0.20(+0.19%)
Oct 21, 2021 105.24 105.27 105.08 105.08 5,666,043 -0.22(-0.21%)
Oct 20, 2021 105.39 105.50 105.28 105.30 6,699,053 -0.07(-0.07%)
Oct 19, 2021 105.57 105.57 105.38 105.38 5,461,171 -0.30(-0.29%)
Oct 18, 2021 105.53 105.75 105.46 105.68 6,039,686 -0.07(-0.07%)
Oct 15, 2021 105.79 105.81 105.70 105.76 5,031,914 -0.26(-0.24%)
Oct 14, 2021 105.88 106.02 105.81 106.02 4,435,809 +0.20(+0.19%)
Oct 13, 2021 105.63 105.82 105.61 105.81 5,982,936 +0.24(+0.23%)
Oct 12, 2021 105.39 105.58 105.33 105.57 3,995,769 +0.39(+0.37%)
Oct 11, 2021 105.24 105.29 105.17 105.18 2,359,900 -0.17(-0.16%)
Oct 08, 2021 105.52 105.55 105.30 105.35 4,963,765 -0.23(-0.22%)
Oct 07, 2021 105.66 105.69 105.54 105.58 4,827,589 -0.30(-0.28%)
Oct 06, 2021 105.86 105.90 105.78 105.88 5,301,210 +0.05(+0.04%)
Oct 05, 2021 105.99 106.03 105.79 105.83 8,040,427 -0.25(-0.23%)
Oct 04, 2021 106.08 106.18 105.96 106.08 4,529,050 -0.07(-0.07%)
Oct 01, 2021 105.99 106.21 105.96 106.15 7,653,299 +0.32(+0.31%)
Sep 30, 2021 105.78 105.86 105.70 105.83 5,803,675 -0.02(-0.02%)
Sep 29, 2021 105.96 106.04 105.72 105.85 6,685,290 +0.07(+0.07%)
Sep 28, 2021 105.89 105.99 105.71 105.78 7,613,971 -0.44(-0.42%)
Sep 27, 2021 106.18 106.33 106.16 106.22 6,109,460 -0.15(-0.14%)
Sep 24, 2021 106.45 106.45 106.28 106.36 4,841,387 -0.18(-0.17%)
Sep 23, 2021 106.84 106.85 106.51 106.55 8,967,879 -0.52(-0.49%)
Sep 22, 2021 107.01 107.14 106.91 107.07 7,747,106 +0.04(+0.03%)
Sep 21, 2021 107.03 107.06 106.95 107.04 5,669,609 +0.05(+0.04%)
Sep 20, 2021 106.93 107.06 106.89 106.99 5,929,443 +0.20(+0.19%)
Sep 17, 2021 106.72 106.79 106.67 106.79 6,230,855 -0.09(-0.09%)
Sep 16, 2021 106.86 107.01 106.82 106.88 4,628,265 -0.18(-0.17%)
Sep 15, 2021 107.18 107.18 106.99 107.06 3,741,729 -0.10(-0.09%)
Sep 14, 2021 106.97 107.26 106.97 107.17 4,539,349 +0.24(+0.22%)
Sep 13, 2021 106.91 106.98 106.87 106.93 4,290,691 +0.14(+0.13%)
Sep 10, 2021 106.90 106.92 106.71 106.79 4,293,887 -0.21(-0.20%)
Sep 09, 2021 106.76 107.04 106.68 107.00 3,616,061 +0.34(+0.32%)
Sep 08, 2021 106.63 106.74 106.56 106.66 3,708,112 +0.18(+0.17%)
Sep 07, 2021 106.58 106.58 106.42 106.48 3,884,288 -0.29(-0.27%)
Sep 03, 2021 106.76 106.81 106.70 106.77 5,722,887 -0.18(-0.17%)
Sep 02, 2021 106.93 106.96 106.83 106.95 5,888,815 +0.11(+0.10%)
Sep 01, 2021 106.93 106.96 106.73 106.84 4,507,257 +0.03(+0.03%)
Aug 31, 2021 106.92 107.02 106.77 106.81 7,349,734 -0.16(-0.15%)
Aug 30, 2021 106.76 106.97 106.75 106.97 4,027,003 +0.12(+0.11%)
Aug 27, 2021 106.58 106.85 106.49 106.85 6,025,987 +0.29(+0.28%)
Aug 26, 2021 106.53 106.56 106.43 106.55 5,301,775 +0.01(+0.01%)
Aug 25, 2021 106.75 106.77 106.46 106.54 5,924,327 -0.20(-0.19%)
Aug 24, 2021 106.83 106.88 106.72 106.75 6,384,229 -0.16(-0.15%)
Aug 23, 2021 106.84 106.92 106.79 106.90 7,155,750 +0.00(+0.00%)
Aug 20, 2021 106.92 106.95 106.83 106.90 3,148,807 +0.01(+0.01%)
Aug 19, 2021 106.86 106.90 106.77 106.89 4,978,081 +0.18(+0.17%)
Aug 18, 2021 106.70 106.78 106.57 106.71 4,326,768 +0.01(+0.01%)
Aug 17, 2021 106.74 106.84 106.69 106.70 5,942,913 -0.08(-0.08%)
Aug 16, 2021 106.88 107.00 106.78 106.78 4,013,524 +0.05(+0.05%)
Aug 13, 2021 106.43 106.73 106.42 106.73 4,998,197 +0.39(+0.36%)
Aug 12, 2021 106.28 106.37 106.20 106.34 5,451,770 +0.01(+0.01%)
Aug 11, 2021 106.26 106.48 106.15 106.33 7,252,688 +0.10(+0.10%)
Aug 10, 2021 106.43 106.43 106.23 106.23 7,967,081 -0.14(-0.13%)
Aug 09, 2021 106.65 106.72 106.37 106.37 5,757,753 -0.19(-0.18%)
Aug 06, 2021 106.69 106.77 106.55 106.56 4,142,086 -0.48(-0.45%)
Aug 05, 2021 107.18 107.20 107.01 107.04 3,567,771 -0.24(-0.22%)
Aug 04, 2021 107.46 107.52 107.03 107.28 5,057,337 -0.01(-0.01%)
Aug 03, 2021 107.27 107.39 107.24 107.29 4,037,100 +0.04(+0.03%)
Aug 02, 2021 107.09 107.38 107.03 107.25 6,252,243 +0.23(+0.21%)
Jul 30, 2021 106.93 107.05 106.93 107.02 6,041,612 +0.15(+0.14%)
Jul 29, 2021 106.87 106.93 106.81 106.88 7,214,047 -0.18(-0.16%)
Jul 28, 2021 106.82 107.05 106.73 107.05 5,945,361 +0.10(+0.09%)
Jul 27, 2021 106.92 106.97 106.85 106.95 5,901,963 +0.25(+0.23%)
Jul 26, 2021 106.88 106.88 106.68 106.70 7,755,816 -0.09(-0.09%)
Jul 23, 2021 106.63 106.80 106.63 106.79 4,897,555 -0.07(-0.07%)
Jul 22, 2021 106.63 106.92 106.63 106.87 8,897,123 +0.25(+0.23%)
Jul 21, 2021 106.67 106.74 106.53 106.62 10,540,440 -0.35(-0.33%)
Jul 20, 2021 107.32 107.36 106.90 106.97 9,221,934 -0.10(-0.09%)
Jul 19, 2021 106.96 107.16 106.92 107.07 7,277,729 +0.56(+0.53%)
Jul 16, 2021 106.39 106.56 106.38 106.51 4,210,776 -0.09(-0.09%)
Jul 15, 2021 106.55 106.62 106.35 106.60 4,875,950 +0.23(+0.22%)
Jul 14, 2021 106.22 106.38 106.20 106.37 5,417,209 +0.36(+0.34%)
Jul 13, 2021 106.28 106.38 105.96 106.01 5,600,075 -0.23(-0.22%)
Jul 12, 2021 106.42 106.42 106.23 106.24 4,642,783 -0.06(-0.06%)
Jul 09, 2021 106.36 106.38 106.31 106.31 5,169,634 -0.35(-0.33%)
Jul 08, 2021 106.64 106.77 106.56 106.66 7,113,742 +0.12(+0.11%)
Jul 07, 2021 106.44 106.61 106.37 106.54 8,472,905 +0.18(+0.17%)
Jul 06, 2021 106.15 106.44 106.15 106.35 8,022,930 +0.34(+0.32%)
Jul 02, 2021 105.89 106.02 105.84 106.01 4,693,084 +0.23(+0.22%)
Jul 01, 2021 105.82 105.86 105.69 105.78 5,163,193 -0.06(-0.05%)
Jun 30, 2021 105.87 105.95 105.81 105.84 7,249,561 +0.07(+0.07%)
Jun 29, 2021 105.59 105.77 105.58 105.77 5,554,753 +0.06(+0.05%)
Jun 28, 2021 105.58 105.75 105.58 105.71 6,253,512 +0.30(+0.29%)
Jun 25, 2021 105.64 105.66 105.31 105.41 7,078,931 -0.21(-0.20%)
Jun 24, 2021 105.63 105.70 105.58 105.62 9,107,145 +0.04(+0.04%)
Jun 23, 2021 105.59 105.67 105.53 105.58 5,525,000 -0.06(-0.05%)
Jun 22, 2021 105.38 105.67 105.38 105.64 7,066,390 +0.11(+0.10%)
Jun 21, 2021 105.59 105.65 105.47 105.53 7,491,795 -0.28(-0.26%)
Jun 18, 2021 105.58 105.90 105.46 105.81 6,200,682 +0.28(+0.27%)
Jun 17, 2021 105.35 105.77 105.34 105.52 8,326,951 +0.33(+0.31%)
Jun 16, 2021 105.60 105.66 105.09 105.19 9,429,974 -0.34(-0.32%)
Jun 15, 2021 105.45 105.56 105.42 105.53 8,968,713 +0.05(+0.04%)
Jun 14, 2021 105.70 105.70 105.48 105.48 3,564,260 -0.27(-0.25%)
Jun 11, 2021 105.82 105.83 105.69 105.75 4,120,998 -0.05(-0.04%)
Jun 10, 2021 105.81 105.82 105.41 105.80 4,382,422 +0.22(+0.21%)
Jun 09, 2021 105.93 105.93 105.51 105.58 3,969,664 +0.21(+0.20%)
Jun 08, 2021 105.39 105.42 105.34 105.36 4,789,327 +0.19(+0.18%)
Jun 07, 2021 104.59 105.21 104.59 105.17 4,065,963 -0.07(-0.07%)
Jun 04, 2021 104.98 105.25 104.82 105.25 4,942,513 +0.43(+0.41%)
Jun 03, 2021 104.91 105.04 104.81 104.81 3,774,880 -0.25(-0.24%)
Jun 02, 2021 105.03 105.09 104.90 105.06 6,651,003 +0.14(+0.13%)
Jun 01, 2021 104.95 104.99 104.77 104.92 6,766,417 -0.05(-0.05%)
May 28, 2021 104.97 105.09 104.93 104.97 7,386,475 +0.00(+0.00%)
May 27, 2021 105.03 105.04 104.88 104.97 5,536,978 -0.13(-0.12%)
May 26, 2021 104.59 105.20 104.59 105.10 5,149,506 -0.04(-0.03%)
May 25, 2021 105.00 105.16 104.50 105.14 6,931,138 +0.26(+0.24%)
May 24, 2021 104.93 104.94 104.82 104.88 4,220,589 +0.10(+0.10%)
May 21, 2021 104.80 104.84 104.68 104.78 4,227,926 +0.05(+0.04%)
May 20, 2021 104.54 104.74 104.54 104.73 6,812,871 +0.36(+0.34%)
May 19, 2021 105.04 105.04 104.28 104.38 7,521,241 -0.15(-0.14%)
May 18, 2021 104.57 104.57 104.50 104.52 4,009,833 -0.13(-0.12%)
May 17, 2021 104.66 105.84 101.96 104.65 5,377,706 -0.09(-0.09%)
May 14, 2021 104.67 104.74 104.58 104.74 4,349,126 +0.24(+0.23%)
May 13, 2021 104.38 104.52 104.27 104.51 7,390,149 +0.24(+0.23%)
May 12, 2021 104.45 104.48 104.28 104.27 7,639,446 -0.37(-0.35%)
May 11, 2021 104.68 104.82 104.59 104.63 6,723,774 -0.23(-0.22%)
May 10, 2021 105.03 105.13 104.84 104.86 6,272,756 -0.17(-0.16%)
May 07, 2021 105.25 105.36 104.99 105.03 7,644,294 -0.03(-0.03%)
May 06, 2021 104.97 105.12 104.95 105.06 5,171,835 +0.02(+0.02%)
May 05, 2021 104.88 105.04 104.85 105.04 4,884,136 +0.08(+0.08%)
May 04, 2021 104.97 105.11 104.84 104.95 6,865,456 +0.13(+0.12%)
May 03, 2021 104.84 105.01 104.77 104.83 6,481,396 +0.07(+0.06%)
Apr 30, 2021 104.69 104.78 104.61 104.76 7,070,395 +0.11(+0.11%)
Apr 29, 2021 104.44 104.65 104.39 104.65 6,835,018 -0.05(-0.05%)
Apr 28, 2021 104.72 104.74 104.49 104.70 7,736,028 +0.05(+0.05%)
Apr 27, 2021 105.34 105.34 104.65 104.65 4,178,464 -0.26(-0.24%)
Apr 26, 2021 104.99 105.05 104.91 104.91 3,803,558 -0.09(-0.09%)
Apr 23, 2021 105.05 105.31 104.90 105.00 4,168,030 -0.02(-0.02%)
Apr 22, 2021 104.99 105.04 104.85 105.02 4,995,238 +0.03(+0.03%)
Apr 21, 2021 104.86 104.99 104.80 104.99 6,023,344 +0.10(+0.10%)
Apr 20, 2021 104.70 104.92 104.67 104.89 4,723,738 +0.17(+0.16%)
Apr 19, 2021 104.31 104.77 104.31 104.72 5,543,931 -0.08(-0.08%)
Apr 16, 2021 104.82 104.92 104.77 104.81 4,003,879 -0.27(-0.26%)
Apr 15, 2021 104.11 105.21 104.11 105.08 7,380,448 +0.41(+0.39%)
Apr 14, 2021 104.69 104.71 104.57 104.67 3,956,808 -0.08(-0.08%)
Apr 13, 2021 104.42 104.75 104.41 104.75 4,415,808 +0.30(+0.29%)
Apr 12, 2021 104.47 104.47 104.31 104.45 4,202,140 -0.03(-0.03%)
Apr 09, 2021 104.41 104.61 104.34 104.48 8,160,653 -0.12(-0.11%)
Apr 08, 2021 104.48 104.59 104.43 104.59 5,390,236 +0.26(+0.25%)
Apr 07, 2021 104.42 104.58 104.33 104.34 4,924,113 -0.17(-0.16%)
Apr 06, 2021 104.29 104.51 104.27 104.50 5,315,905 +0.37(+0.35%)
Apr 05, 2021 104.11 104.21 104.03 104.14 10,087,438 -0.21(-0.20%)
Apr 01, 2021 104.25 104.36 104.16 104.35 11,767,271 +0.35(+0.34%)
Mar 31, 2021 104.01 104.14 103.89 104.00 6,905,590 +0.02(+0.02%)
Mar 30, 2021 103.83 104.02 103.72 103.98 5,469,335 +0.08(+0.08%)
Mar 29, 2021 103.72 104.15 103.72 103.90 8,352,193 -0.17(-0.17%)
Mar 26, 2021 104.07 104.22 104.03 104.07 4,743,607 -0.17(-0.17%)
Mar 25, 2021 104.37 104.42 104.14 104.25 5,667,498 -0.05(-0.05%)
Mar 24, 2021 104.06 104.34 104.03 104.30 6,953,138 +0.13(+0.12%)
Mar 23, 2021 104.05 104.19 103.94 104.17 6,047,377 +0.27(+0.26%)
Mar 22, 2021 103.88 103.97 103.79 103.91 5,985,638 +0.20(+0.19%)
Mar 19, 2021 103.61 103.73 103.54 103.71 5,145,849 +0.08(+0.08%)
Mar 18, 2021 103.53 103.74 103.42 103.62 6,810,470 -0.40(-0.39%)
Mar 17, 2021 103.74 104.13 103.68 104.03 6,818,706 -0.01(-0.01%)
Mar 16, 2021 104.13 104.18 103.95 104.03 4,368,245 -0.04(-0.04%)
Mar 15, 2021 103.79 104.16 103.79 104.07 5,474,633 +0.11(+0.11%)
Mar 12, 2021 104.04 104.07 103.88 103.96 5,545,902 -0.59(-0.57%)
Mar 11, 2021 104.58 104.65 104.42 104.56 9,662,370 -0.01(-0.01%)
Mar 10, 2021 104.41 104.61 104.41 104.56 7,592,728 +0.17(+0.17%)
Mar 09, 2021 104.34 104.44 104.15 104.39 6,213,449 +0.39(+0.38%)
Mar 08, 2021 104.34 104.36 104.00 104.00 6,171,931 -0.41(-0.39%)
Mar 05, 2021 104.31 104.45 104.20 104.41 9,495,753 -0.07(-0.07%)
Mar 04, 2021 104.88 104.89 104.39 104.48 6,502,398 -0.30(-0.29%)
Mar 03, 2021 104.89 104.91 104.70 104.78 11,292,861 -0.38(-0.37%)
Mar 02, 2021 105.10 105.18 105.02 105.17 11,067,216 +0.02(+0.02%)
Mar 01, 2021 105.04 105.61 104.97 105.15 14,248,669 -0.05(-0.05%)
Feb 26, 2021 104.86 105.25 104.52 105.20 12,425,162 +0.85(+0.81%)
Feb 25, 2021 104.90 105.16 104.17 104.36 16,364,983 -0.97(-0.92%)
Feb 24, 2021 104.95 105.35 104.90 105.32 6,832,695 -0.04(-0.04%)
Feb 23, 2021 105.58 105.58 105.14 105.36 6,616,673 +0.03(+0.03%)
Feb 22, 2021 105.59 105.68 105.33 105.33 5,365,772 -0.33(-0.31%)
Feb 19, 2021 105.82 105.86 105.58 105.66 5,123,421 -0.33(-0.31%)
Feb 18, 2021 105.93 106.06 105.83 105.99 5,847,361 -0.05(-0.05%)
Feb 17, 2021 106.01 106.07 105.93 106.04 8,546,949 +0.21(+0.20%)
Feb 16, 2021 106.01 106.02 105.83 105.83 6,230,159 -0.50(-0.47%)
Feb 12, 2021 106.42 106.48 106.30 106.34 3,601,371 -0.25(-0.23%)
Feb 11, 2021 106.75 106.75 106.54 106.58 3,805,226 -0.13(-0.12%)
Feb 10, 2021 106.69 106.73 106.65 106.71 4,800,077 +0.10(+0.09%)
Feb 09, 2021 106.66 106.69 106.56 106.61 4,970,151 +0.05(+0.04%)
Feb 08, 2021 106.49 106.65 106.46 106.56 5,157,358 +0.11(+0.10%)
Feb 05, 2021 106.64 106.68 106.44 106.45 3,778,539 -0.14(-0.13%)
Feb 04, 2021 106.49 106.62 106.44 106.59 5,796,799 -0.05(-0.04%)
Feb 03, 2021 106.69 106.71 106.60 106.64 6,021,497 -0.13(-0.12%)
Feb 02, 2021 106.71 106.80 106.69 106.76 8,021,032 -0.16(-0.15%)
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.