US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 83.94 84.00 83.91 84.00 2,588,752 +0.08(+0.09%)
Jan 30, 2013 83.87 83.94 83.82 83.93 1,790,025 -0.04(-0.05%)
Jan 29, 2013 84.02 84.08 83.91 83.97 1,100,730 -0.05(-0.06%)
Jan 28, 2013 83.92 84.03 83.91 84.02 1,402,987 -0.12(-0.14%)
Jan 25, 2013 84.16 84.23 84.08 84.14 1,153,432 -0.21(-0.24%)
Jan 24, 2013 84.39 84.43 84.33 84.35 866,963 -0.11(-0.14%)
Jan 23, 2013 84.44 84.48 84.09 84.46 1,831,548 +0.09(+0.11%)
Jan 22, 2013 84.28 84.42 84.28 84.37 1,917,268 -0.05(-0.05%)
Jan 18, 2013 84.38 84.42 84.34 84.42 860,287 +0.10(+0.12%)
Jan 17, 2013 84.30 84.40 84.25 84.32 1,683,255 -0.18(-0.22%)
Jan 16, 2013 84.48 84.54 84.41 84.50 1,618,939 +0.05(+0.05%)
Jan 15, 2013 84.48 84.52 84.43 84.45 3,365,468 +0.02(+0.03%)
Jan 14, 2013 84.42 84.48 84.37 84.43 1,143,408 +0.08(+0.09%)
Jan 11, 2013 84.19 84.40 84.18 84.35 1,471,788 +0.08(+0.10%)
Jan 10, 2013 84.24 84.32 84.20 84.27 1,483,110 -0.01(-0.01%)
Jan 09, 2013 84.35 84.35 84.25 84.28 1,769,917 -0.06(-0.07%)
Jan 08, 2013 84.31 84.39 84.28 84.34 2,344,931 +0.08(+0.09%)
Jan 07, 2013 84.31 84.33 84.23 84.26 2,436,789 -0.05(-0.05%)
Jan 04, 2013 84.16 84.32 84.13 84.31 1,690,919 +0.09(+0.11%)
Jan 03, 2013 84.48 84.53 84.19 84.22 2,316,577 -0.21(-0.25%)
Jan 02, 2013 84.37 84.47 84.34 84.43 1,494,485 -0.10(-0.12%)
Dec 31, 2012 84.66 84.67 84.48 84.53 1,189,200 -0.15(-0.18%)
Dec 28, 2012 84.69 84.70 84.58 84.68 1,702,782 +0.13(+0.15%)
Dec 27, 2012 84.51 84.66 84.46 84.55 948,806 +0.05(+0.05%)
Dec 26, 2012 84.44 84.52 84.44 84.51 756,708 +0.11(+0.14%)
Dec 24, 2012 84.36 84.42 84.35 84.39 433,454 +0.01(+0.01%)
Dec 21, 2012 84.44 84.47 84.36 84.38 1,282,148 +0.07(+0.09%)
Dec 20, 2012 84.37 84.42 84.28 84.31 1,478,235 +0.01(+0.01%)
Dec 19, 2012 84.23 84.37 84.23 84.30 1,466,913 +0.14(+0.17%)
Dec 18, 2012 84.29 84.35 84.10 84.16 1,858,673 -0.20(-0.23%)
Dec 17, 2012 84.56 84.57 84.32 84.35 1,927,922 -0.20(-0.24%)
Dec 14, 2012 84.55 84.61 84.51 84.56 2,210,681 +0.15(+0.18%)
Dec 13, 2012 84.52 84.55 84.40 84.41 1,592,902 -0.14(-0.16%)
Dec 12, 2012 84.74 84.79 84.54 84.54 1,907,507 -0.24(-0.28%)
Dec 11, 2012 84.75 84.79 84.71 84.78 1,071,976 -0.03(-0.04%)
Dec 10, 2012 84.78 84.83 84.76 84.81 1,110,653 +0.02(+0.02%)
Dec 07, 2012 84.76 84.83 84.71 84.79 1,272,220 -0.08(-0.09%)
Dec 06, 2012 84.88 84.93 84.85 84.87 683,852 -0.01(-0.01%)
Dec 05, 2012 84.82 84.89 84.81 84.88 708,244 +0.08(+0.09%)
Dec 04, 2012 84.75 84.82 84.68 84.80 1,148,056 +0.07(+0.08%)
Nov 30, 2012 84.74 84.79 84.69 84.74 1,203,586 -0.05(-0.05%)
Nov 29, 2012 84.65 84.78 84.65 84.78 876,650 +0.11(+0.12%)
Nov 28, 2012 84.70 84.74 84.67 84.68 607,572 +0.02(+0.02%)
Nov 27, 2012 84.56 84.68 84.56 84.66 757,574 +0.11(+0.13%)
Nov 26, 2012 84.56 84.62 84.51 84.55 833,837 +0.03(+0.04%)
Nov 23, 2012 84.52 84.53 84.47 84.52 291,784 +0.05(+0.06%)
Nov 21, 2012 84.53 84.59 84.46 84.47 1,537,613 -0.14(-0.17%)
Nov 20, 2012 84.69 84.73 84.59 84.61 883,199 -0.16(-0.19%)
Nov 19, 2012 84.62 84.77 84.59 84.77 1,214,733 +0.06(+0.07%)
Nov 16, 2012 84.70 84.77 84.66 84.71 1,300,380 +0.03(+0.04%)
Nov 15, 2012 84.69 84.72 84.63 84.68 2,030,118 -0.08(-0.10%)
Nov 14, 2012 84.59 84.76 84.58 84.76 1,646,167 +0.03(+0.03%)
Nov 13, 2012 84.76 84.80 84.63 84.73 4,445,386 +0.15(+0.18%)
Nov 12, 2012 84.65 84.66 84.56 84.59 811,524 -0.02(-0.03%)
Nov 09, 2012 84.56 84.63 84.49 84.61 1,715,682 -0.05(-0.05%)
Nov 08, 2012 84.53 84.71 84.51 84.65 1,869,621 +0.11(+0.13%)
Nov 07, 2012 84.67 84.71 84.55 84.55 2,070,537 +0.20(+0.23%)
Nov 06, 2012 84.53 84.56 84.34 84.35 780,915 -0.24(-0.29%)
Nov 05, 2012 84.55 84.62 84.51 84.59 3,555,452 +0.14(+0.17%)
Nov 02, 2012 84.42 84.49 84.30 84.45 1,273,873 +0.05(+0.06%)
Nov 01, 2012 84.59 84.59 84.38 84.40 1,789,323 -0.11(-0.13%)
Oct 31, 2012 84.40 84.55 84.37 84.51 2,920,846 +0.12(+0.14%)
Oct 26, 2012 84.28 84.39 84.39 84.39 1,206,621 +0.23(+0.27%)
Oct 25, 2012 84.20 84.33 84.15 84.16 1,288,613 -0.18(-0.21%)
Oct 24, 2012 84.33 84.41 84.29 84.34 802,945 -0.06(-0.07%)
Oct 23, 2012 84.27 84.42 84.27 84.40 833,796 +0.08(+0.09%)
Oct 19, 2012 84.21 84.39 84.21 84.33 907,570 +0.11(+0.13%)
Oct 18, 2012 84.31 84.31 84.15 84.22 1,658,682 -0.03(-0.04%)
Oct 17, 2012 84.40 84.40 84.23 84.25 1,591,937 -0.26(-0.31%)
Oct 16, 2012 84.60 84.64 84.49 84.52 1,298,994 -0.14(-0.16%)
Oct 15, 2012 84.59 84.65 84.55 84.65 2,185,464 +0.05(+0.05%)
Oct 12, 2012 84.61 84.67 84.56 84.61 2,186,284 +0.07(+0.08%)
Oct 11, 2012 84.34 84.55 84.34 84.54 694,722 +0.11(+0.12%)
Oct 10, 2012 84.29 84.49 84.28 84.43 737,208 +0.14(+0.16%)
Oct 09, 2012 84.32 84.42 84.26 84.30 3,075,067 -0.09(-0.11%)
Oct 08, 2012 84.29 84.40 84.29 84.39 696,648 +0.13(+0.15%)
Oct 05, 2012 84.32 84.36 84.24 84.26 770,244 -0.17(-0.21%)
Oct 04, 2012 84.49 84.55 84.42 84.43 609,567 -0.12(-0.14%)
Oct 03, 2012 84.50 84.60 84.50 84.55 1,576,437 -0.03(-0.04%)
Oct 02, 2012 84.49 84.58 84.45 84.58 1,199,083 +0.07(+0.08%)
Oct 01, 2012 84.49 84.55 84.42 84.52 2,222,845 -0.03(-0.04%)
Sep 28, 2012 84.50 84.56 84.40 84.55 3,651,465 +0.12(+0.14%)
Sep 27, 2012 84.44 84.49 84.41 84.43 1,499,044 -0.05(-0.06%)
Sep 26, 2012 84.48 84.51 84.41 84.48 1,055,280 +0.08(+0.10%)
Sep 25, 2012 84.30 84.40 84.22 84.40 1,112,308 +0.14(+0.16%)
Sep 24, 2012 84.16 84.28 84.16 84.26 1,623,570 +0.09(+0.11%)
Sep 21, 2012 84.04 84.17 84.02 84.17 1,102,720 +0.14(+0.16%)
Sep 20, 2012 84.17 84.18 84.02 84.04 3,349,694 -0.05(-0.06%)
Sep 19, 2012 84.11 84.14 84.03 84.09 973,716 +0.17(+0.20%)
Sep 18, 2012 84.00 84.07 83.92 83.92 1,507,649 +0.05(+0.06%)
Sep 17, 2012 83.84 83.92 83.78 83.87 1,414,769 +0.14(+0.16%)
Sep 14, 2012 83.92 83.92 83.71 83.74 1,344,860 -0.35(-0.41%)
Sep 13, 2012 84.02 84.13 83.74 84.08 2,879,673 +0.20(+0.23%)
Sep 12, 2012 83.95 83.98 83.85 83.89 2,233,658 -0.16(-0.19%)
Sep 11, 2012 84.04 84.12 84.02 84.04 4,039,304 -0.10(-0.12%)
Sep 10, 2012 84.13 84.16 84.04 84.14 1,732,966 +0.02(+0.02%)
Sep 07, 2012 84.32 84.36 84.10 84.13 2,067,357 +0.02(+0.02%)
Sep 06, 2012 84.13 84.13 84.03 84.11 2,400,836 -0.20(-0.23%)
Sep 05, 2012 84.25 84.34 84.23 84.31 668,891 +0.00(+0.00%)
Sep 04, 2012 84.32 84.32 84.18 84.31 2,123,619 -0.02(-0.02%)
Aug 31, 2012 84.06 84.37 84.10 84.32 1,603,536 +0.26(+0.31%)
Aug 30, 2012 84.06 84.15 84.06 84.06 581,255 +0.05(+0.06%)
Aug 29, 2012 84.05 84.08 83.97 84.01 955,517 -0.02(-0.02%)
Aug 27, 2012 83.97 84.05 83.96 84.02 657,053 +0.11(+0.13%)
Aug 24, 2012 84.03 84.03 83.89 83.91 865,552 -0.06(-0.07%)
Aug 23, 2012 83.93 84.00 83.92 83.97 561,616 +0.06(+0.07%)
Aug 22, 2012 83.75 83.91 83.68 83.91 540,347 +0.36(+0.43%)
Aug 21, 2012 83.43 83.56 83.33 83.55 984,195 +0.11(+0.13%)
Aug 20, 2012 83.41 83.50 83.40 83.44 558,241 -0.03(-0.04%)
Aug 17, 2012 83.44 83.51 83.41 83.47 673,808 +0.10(+0.12%)
Aug 16, 2012 83.52 83.54 83.27 83.37 890,517 -0.11(-0.13%)
Aug 15, 2012 83.63 83.63 83.44 83.48 732,817 -0.27(-0.32%)
Aug 14, 2012 83.74 83.80 83.70 83.75 755,656 -0.20(-0.23%)
Aug 13, 2012 83.99 84.04 83.94 83.94 760,221 -0.01(-0.01%)
Aug 10, 2012 84.03 84.03 83.89 83.95 836,059 +0.14(+0.16%)
Aug 09, 2012 83.77 83.88 83.71 83.81 1,113,885 -0.02(-0.03%)
Aug 08, 2012 84.00 84.00 83.82 83.84 733,458 -0.11(-0.13%)
Aug 07, 2012 83.93 83.98 83.90 83.94 2,309,438 -0.23(-0.27%)
Aug 06, 2012 84.14 84.22 84.08 84.17 2,441,942 +0.13(+0.15%)
Aug 03, 2012 84.12 84.17 84.02 84.04 2,441,789 -0.20(-0.24%)
Aug 02, 2012 84.29 84.42 84.24 84.24 1,127,735 +0.02(+0.02%)
Aug 01, 2012 84.23 84.34 84.04 84.23 3,305,593 -0.10(-0.12%)
Jul 31, 2012 84.32 84.37 84.20 84.32 1,313,262 +0.08(+0.10%)
Jul 30, 2012 84.11 84.27 84.08 84.24 825,677 +0.14(+0.17%)
Jul 27, 2012 84.22 84.23 83.99 84.10 1,348,701 -0.25(-0.30%)
Jul 26, 2012 84.38 84.40 84.35 84.35 1,145,455 -0.05(-0.06%)
Jul 25, 2012 84.35 84.41 84.34 84.41 1,167,861 +0.03(+0.04%)
Jul 24, 2012 84.23 84.39 84.20 84.38 695,804 +0.10(+0.12%)
Jul 23, 2012 84.35 84.35 84.25 84.27 665,113 +0.07(+0.09%)
Jul 20, 2012 84.17 84.29 84.17 84.20 803,964 +0.12(+0.14%)
Jul 19, 2012 84.11 84.20 84.05 84.08 1,203,752 -0.07(-0.08%)
Jul 18, 2012 84.06 84.15 84.06 84.14 627,951 +0.16(+0.20%)
Jul 17, 2012 84.04 84.06 83.97 83.98 801,340 -0.03(-0.04%)
Jul 16, 2012 83.94 84.12 84.00 84.01 641,969 +0.07(+0.08%)
Jul 13, 2012 83.93 83.95 83.84 83.94 581,108 +0.03(+0.04%)
Jul 12, 2012 83.88 83.91 83.83 83.91 510,890 +0.15(+0.18%)
Jul 11, 2012 83.78 83.88 83.74 83.76 756,204 -0.01(-0.01%)
Jul 10, 2012 83.70 83.81 83.68 83.77 696,445 +0.04(+0.04%)
Jul 09, 2012 83.63 83.75 83.62 83.73 630,926 +0.16(+0.20%)
Jul 06, 2012 83.51 83.64 83.51 83.57 2,029,731 +0.06(+0.07%)
Jul 05, 2012 83.31 83.51 83.31 83.51 988,976 +0.22(+0.26%)
Jul 03, 2012 83.29 83.35 83.27 83.29 1,338,997 -0.06(-0.07%)
Jul 02, 2012 83.26 83.37 83.19 83.35 2,663,068 +0.16(+0.19%)
Jun 29, 2012 83.15 83.21 83.12 83.19 2,746,424 -0.11(-0.13%)
Jun 28, 2012 83.36 83.38 83.28 83.30 1,579,154 +0.10(+0.12%)
Jun 27, 2012 83.23 83.26 83.15 83.21 2,077,149 +0.04(+0.04%)
Jun 26, 2012 83.17 83.24 83.15 83.17 1,055,652 -0.09(-0.11%)
Jun 25, 2012 83.15 83.27 83.13 83.26 3,106,348 +0.26(+0.32%)
Jun 22, 2012 83.09 83.12 83.00 83.00 802,964 -0.12(-0.14%)
Jun 21, 2012 83.10 83.21 83.01 83.12 1,257,386 +0.11(+0.14%)
Jun 20, 2012 83.02 83.12 82.88 83.00 1,680,428 -0.13(-0.15%)
Jun 19, 2012 83.19 83.19 83.05 83.13 810,071 -0.10(-0.12%)
Jun 18, 2012 83.21 83.29 83.14 83.23 931,151 -0.02(-0.03%)
Jun 15, 2012 83.23 83.26 83.14 83.25 1,379,049 +0.19(+0.23%)
Jun 14, 2012 83.04 83.10 82.99 83.06 748,024 -0.06(-0.07%)
Jun 13, 2012 82.96 83.13 82.85 83.12 3,546,573 +0.22(+0.26%)
Jun 12, 2012 82.95 83.00 82.84 82.90 644,837 -0.07(-0.08%)
Jun 11, 2012 82.87 83.03 82.82 82.97 690,408 +0.07(+0.09%)
Jun 08, 2012 83.09 83.10 82.85 82.89 950,115 -0.04(-0.05%)
Jun 07, 2012 82.83 82.93 82.80 82.93 1,005,716 +0.13(+0.15%)
Jun 06, 2012 83.14 83.14 82.80 82.80 2,494,358 -0.25(-0.30%)
Jun 05, 2012 83.09 83.21 83.04 83.05 1,272,407 -0.17(-0.21%)
Jun 04, 2012 83.21 83.62 83.21 83.22 1,399,559 -0.19(-0.23%)
Jun 01, 2012 83.34 83.47 83.27 83.41 2,477,244 +0.21(+0.25%)
May 31, 2012 83.12 83.25 83.05 83.21 4,000,878 +0.25(+0.30%)
May 30, 2012 82.94 83.01 82.87 82.96 733,454 +0.28(+0.33%)
May 29, 2012 82.75 82.78 82.66 82.68 1,598,293 -0.04(-0.05%)
May 25, 2012 82.67 82.75 82.65 82.73 609,073 +0.13(+0.15%)
May 24, 2012 82.70 82.70 82.58 82.60 1,258,824 -0.07(-0.08%)
May 23, 2012 82.75 82.80 82.65 82.67 933,742 +0.10(+0.12%)
May 22, 2012 82.65 82.73 82.57 82.57 1,350,357 -0.20(-0.24%)
May 21, 2012 82.80 82.83 82.77 82.77 1,619,514 -0.01(-0.02%)
May 18, 2012 82.78 82.85 82.71 82.79 1,588,302 -0.02(-0.03%)
May 17, 2012 82.70 82.89 82.66 82.81 1,904,740 +0.05(+0.06%)
May 16, 2012 82.69 82.86 82.66 82.76 1,322,482 -0.01(-0.02%)
May 15, 2012 82.86 82.86 82.70 82.77 1,591,643 -0.04(-0.05%)
May 14, 2012 82.79 82.83 82.73 82.82 1,023,283 +0.19(+0.23%)
May 11, 2012 82.73 82.74 82.60 82.63 598,313 +0.06(+0.07%)
May 10, 2012 82.58 82.61 82.51 82.57 705,917 -0.08(-0.10%)
May 09, 2012 82.73 82.73 82.58 82.65 1,246,789 +0.02(+0.03%)
May 08, 2012 82.67 82.75 82.62 82.63 777,825 +0.06(+0.07%)
May 07, 2012 82.59 82.62 82.54 82.57 866,181 +0.03(+0.04%)
May 04, 2012 82.54 82.57 82.47 82.54 819,869 +0.08(+0.10%)
May 03, 2012 82.36 82.46 82.35 82.46 771,342 +0.09(+0.11%)
May 02, 2012 82.39 82.42 82.31 82.37 1,740,886 +0.08(+0.10%)
May 01, 2012 82.39 82.42 82.24 82.29 1,036,019 -0.03(-0.04%)
Apr 30, 2012 82.42 82.42 82.31 82.32 1,184,874 -0.03(-0.04%)
Apr 27, 2012 82.33 82.37 82.28 82.35 831,284 -0.01(-0.01%)
Apr 26, 2012 82.35 82.39 82.27 82.36 1,372,625 +0.13(+0.15%)
Apr 25, 2012 82.18 82.24 82.05 82.23 1,319,771 +0.04(+0.05%)
Apr 24, 2012 82.27 82.30 82.18 82.19 843,049 -0.12(-0.14%)
Apr 23, 2012 82.42 82.42 82.27 82.31 1,057,445 +0.08(+0.10%)
Apr 20, 2012 82.23 82.26 82.15 82.23 2,055,909 +0.01(+0.02%)
Apr 19, 2012 82.24 82.30 82.21 82.21 831,229 -0.06(-0.07%)
Apr 18, 2012 82.20 82.27 82.13 82.27 1,188,033 +0.10(+0.13%)
Apr 17, 2012 82.10 82.17 82.06 82.17 990,922 +0.01(+0.02%)
Apr 16, 2012 82.05 82.24 82.05 82.16 1,506,370 +0.01(+0.02%)
Apr 13, 2012 82.10 82.16 82.03 82.14 1,484,073 +0.25(+0.31%)
Apr 12, 2012 81.95 81.97 81.87 81.89 679,675 -0.08(-0.10%)
Apr 11, 2012 81.91 81.97 81.79 81.97 1,616,396 +0.01(+0.01%)
Apr 10, 2012 82.01 82.13 81.92 81.96 2,544,444 +0.01(+0.01%)
Apr 09, 2012 82.01 82.01 81.90 81.95 773,318 +0.36(+0.44%)
Apr 05, 2012 81.57 81.60 81.43 81.60 1,006,334 +0.19(+0.23%)
Apr 04, 2012 81.39 81.43 81.28 81.41 1,527,804 +0.17(+0.21%)
Apr 03, 2012 81.66 81.72 81.18 81.24 1,030,518 -0.35(-0.43%)
Apr 02, 2012 81.78 81.78 81.47 81.59 3,222,326 +0.01(+0.01%)
Mar 30, 2012 81.77 81.77 81.46 81.58 1,509,770 -0.13(-0.15%)
Mar 29, 2012 81.65 81.74 81.57 81.71 1,626,632 +0.22(+0.27%)
Mar 28, 2012 81.49 81.60 81.45 81.48 1,094,279 -0.01(-0.02%)
Mar 27, 2012 81.46 81.54 81.40 81.50 3,432,525 +0.09(+0.11%)
Mar 26, 2012 81.43 81.45 81.28 81.41 1,168,494 -0.06(-0.07%)
Mar 23, 2012 81.30 81.47 81.28 81.47 1,021,160 +0.19(+0.23%)
Mar 22, 2012 81.21 81.30 81.21 81.28 897,816 +0.07(+0.09%)
Mar 21, 2012 81.12 81.24 81.04 81.21 795,387 +0.19(+0.24%)
Mar 20, 2012 80.89 81.02 80.83 81.02 1,293,105 +0.12(+0.15%)
Mar 19, 2012 81.17 81.17 80.87 80.90 1,544,169 -0.26(-0.32%)
Mar 16, 2012 81.06 81.19 80.99 81.16 1,257,499 +0.01(+0.01%)
Mar 15, 2012 81.14 81.29 81.14 81.15 1,077,805 -0.04(-0.05%)
Mar 14, 2012 81.51 81.57 81.13 81.19 1,507,749 -0.45(-0.55%)
Mar 13, 2012 81.85 81.86 81.62 81.63 1,945,295 -0.27(-0.34%)
Mar 12, 2012 81.98 82.02 81.88 81.91 1,476,604 +0.07(+0.09%)
Mar 09, 2012 81.86 81.86 81.79 81.83 957,235 -0.01(-0.02%)
Mar 08, 2012 82.03 82.05 81.82 81.85 1,307,854 -0.19(-0.23%)
Mar 07, 2012 82.10 82.11 82.00 82.03 1,125,727 -0.07(-0.09%)
Mar 06, 2012 82.10 82.15 82.03 82.11 1,422,514 +0.16(+0.20%)
Mar 05, 2012 82.05 82.08 81.93 81.94 1,478,634 -0.12(-0.14%)
Mar 02, 2012 81.93 82.07 81.91 82.06 1,163,157 +0.18(+0.22%)
Mar 01, 2012 81.86 81.92 81.75 81.88 1,673,312 -0.17(-0.20%)
Feb 29, 2012 82.18 82.18 81.93 82.05 2,691,132 -0.08(-0.10%)
Feb 28, 2012 82.24 82.26 82.09 82.13 1,073,487 -0.06(-0.07%)
Feb 27, 2012 82.10 82.19 82.05 82.19 961,094 +0.26(+0.32%)
Feb 24, 2012 81.96 82.07 81.92 81.93 1,841,560 +0.02(+0.03%)
Feb 23, 2012 81.80 81.93 81.76 81.91 1,064,169 +0.07(+0.08%)
Feb 22, 2012 81.74 81.84 81.69 81.84 1,316,315 +0.23(+0.28%)
Feb 21, 2012 81.69 81.72 81.61 81.61 1,409,036 -0.13(-0.15%)
Feb 17, 2012 81.72 81.76 81.63 81.74 1,152,382 -0.10(-0.13%)
Feb 16, 2012 81.86 81.92 81.77 81.84 1,240,166 -0.01(-0.02%)
Feb 15, 2012 81.97 81.99 81.85 81.86 1,181,834 -0.03(-0.04%)
Feb 14, 2012 81.90 82.02 81.87 81.89 1,182,775 +0.07(+0.08%)
Feb 13, 2012 81.84 81.89 81.78 81.82 1,234,890 +0.03(+0.04%)
Feb 10, 2012 81.75 81.88 81.74 81.79 965,049 +0.11(+0.14%)
Feb 09, 2012 81.76 81.80 81.62 81.68 1,442,189 -0.13(-0.16%)
Feb 08, 2012 81.83 81.89 81.73 81.81 1,997,328 -0.07(-0.08%)
Feb 07, 2012 81.83 81.91 81.74 81.88 1,304,725 -0.08(-0.10%)
Feb 06, 2012 81.87 81.96 81.78 81.96 2,503,193 +0.06(+0.07%)
Feb 03, 2012 81.71 81.93 81.65 81.90 1,542,128 -0.04(-0.05%)
Feb 02, 2012 81.89 81.99 81.84 81.94 1,595,766 +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.