US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 70.39 70.46 70.28 70.44 156,693 +0.03(+0.05%)
Nov 29, 2004 70.47 70.50 70.39 70.41 149,729 -0.19(-0.28%)
Nov 26, 2004 70.56 70.63 70.45 70.60 57,164 -0.21(-0.29%)
Nov 24, 2004 70.74 70.82 70.56 70.81 136,816 +0.07(+0.10%)
Nov 23, 2004 70.71 70.79 70.61 70.74 92,275 -0.04(-0.06%)
Nov 22, 2004 70.69 70.81 70.51 70.78 91,549 +0.11(+0.16%)
Nov 19, 2004 70.70 70.79 70.54 70.67 63,112 -0.14(-0.20%)
Nov 18, 2004 70.81 70.92 70.63 70.81 72,978 +0.03(+0.04%)
Nov 17, 2004 70.48 70.85 70.48 70.79 93,726 +0.18(+0.25%)
Nov 16, 2004 70.61 70.61 70.44 70.61 72,688 -0.07(-0.10%)
Nov 15, 2004 70.57 70.68 70.50 70.67 566,563 +0.03(+0.05%)
Nov 12, 2004 70.57 70.67 70.49 70.64 46,717 +0.08(+0.12%)
Nov 11, 2004 70.47 70.58 70.32 70.56 62,387 +0.07(+0.10%)
Nov 10, 2004 70.53 70.57 70.39 70.49 31,628 -0.08(-0.12%)
Nov 09, 2004 70.57 70.58 70.42 70.57 79,362 +0.17(+0.23%)
Nov 08, 2004 70.55 70.59 70.41 70.41 75,880 -0.25(-0.36%)
Nov 05, 2004 70.61 70.66 70.41 70.66 217,049 -0.18(-0.25%)
Nov 04, 2004 70.99 71.02 70.76 70.84 59,050 -0.06(-0.09%)
Nov 03, 2004 70.74 70.92 70.59 70.90 59,050 +0.15(+0.21%)
Nov 02, 2004 70.90 70.90 70.71 70.75 141,169 -0.06(-0.09%)
Nov 01, 2004 70.92 70.95 70.70 70.81 41,930 -0.34(-0.48%)
Oct 29, 2004 71.10 71.16 70.98 71.16 89,373 +0.19(+0.26%)
Oct 28, 2004 70.92 71.07 70.76 70.97 110,265 +0.08(+0.12%)
Oct 27, 2004 71.25 71.26 70.78 70.89 42,220 -0.16(-0.22%)
Oct 26, 2004 71.16 71.24 71.01 71.05 87,342 -0.21(-0.29%)
Oct 25, 2004 71.29 71.30 71.07 71.25 49,039 +0.08(+0.12%)
Oct 22, 2004 71.10 71.19 71.02 71.17 37,432 +0.17(+0.24%)
Oct 21, 2004 71.13 71.20 71.00 71.00 33,515 -0.18(-0.25%)
Oct 20, 2004 70.93 71.18 70.93 71.18 197,027 +0.25(+0.35%)
Oct 19, 2004 70.75 71.02 70.75 70.93 46,717 +0.03(+0.05%)
Oct 18, 2004 70.99 70.99 70.79 70.90 57,599 -0.06(-0.09%)
Oct 15, 2004 70.99 70.99 70.78 70.96 31,048 -0.13(-0.18%)
Oct 14, 2004 70.92 71.09 70.92 71.09 27,421 +0.34(+0.48%)
Oct 13, 2004 70.59 70.94 70.59 70.75 47,443 +0.10(+0.15%)
Oct 12, 2004 70.83 70.87 70.65 70.65 49,474 -0.07(-0.10%)
Oct 11, 2004 70.55 70.85 70.55 70.72 37,432 +0.07(+0.10%)
Oct 08, 2004 70.70 70.72 70.48 70.65 42,365 +0.34(+0.49%)
Oct 07, 2004 70.28 70.34 70.20 70.30 57,744 +0.00(+0.00%)
Oct 06, 2004 70.42 70.44 70.21 70.30 185,710 -0.13(-0.19%)
Oct 05, 2004 70.31 70.52 70.30 70.43 202,541 -0.01(-0.01%)
Oct 04, 2004 70.14 70.44 70.14 70.44 33,950 +0.02(+0.03%)
Oct 01, 2004 70.48 70.48 70.31 70.42 66,014 -0.34(-0.49%)
Sep 30, 2004 70.71 70.78 70.52 70.76 88,067 +0.10(+0.15%)
Sep 29, 2004 70.73 70.92 70.65 70.66 326,590 -0.41(-0.57%)
Sep 28, 2004 71.09 71.12 70.94 71.07 69,061 +0.12(+0.17%)
Sep 27, 2004 70.90 71.09 70.89 70.95 56,728 -0.02(-0.03%)
Sep 24, 2004 70.88 70.99 70.79 70.97 38,302 +0.02(+0.03%)
Sep 23, 2004 71.14 71.16 70.85 70.95 41,059 -0.21(-0.30%)
Sep 22, 2004 71.02 71.16 70.85 71.16 41,494 +0.23(+0.33%)
Sep 21, 2004 70.95 70.97 70.72 70.93 60,065 -0.02(-0.03%)
Sep 20, 2004 70.92 70.95 70.72 70.95 137,252 +0.30(+0.43%)
Sep 17, 2004 70.92 70.92 70.65 70.65 86,761 -0.30(-0.42%)
Sep 16, 2004 70.75 70.98 70.63 70.94 162,061 +0.21(+0.30%)
Sep 15, 2004 70.74 70.75 70.65 70.73 180,487 -0.04(-0.06%)
Sep 14, 2004 70.70 70.79 70.67 70.77 125,209 +0.08(+0.11%)
Sep 13, 2004 70.63 70.72 70.56 70.70 182,809 +0.07(+0.10%)
Sep 10, 2004 70.68 70.72 70.54 70.63 97,498 +0.15(+0.22%)
Sep 09, 2004 70.59 70.66 70.39 70.48 71,672 -0.07(-0.10%)
Sep 08, 2004 70.20 70.57 70.14 70.54 127,241 +0.21(+0.30%)
Sep 07, 2004 70.23 70.33 70.10 70.33 52,376 -0.01(-0.01%)
Sep 03, 2004 70.30 70.34 70.00 70.34 141,749 -0.03(-0.05%)
Sep 02, 2004 70.59 70.59 70.35 70.37 40,479 -0.28(-0.40%)
Sep 01, 2004 70.52 70.67 70.42 70.65 403,050 +0.03(+0.05%)
Aug 31, 2004 70.76 70.92 70.59 70.62 560,324 +0.00(+0.00%)
Aug 30, 2004 70.61 70.65 70.50 70.62 72,543 +0.07(+0.10%)
Aug 27, 2004 70.57 70.60 70.52 70.55 73,413 +0.05(+0.07%)
Aug 26, 2004 70.43 70.54 70.34 70.50 67,900 +0.13(+0.19%)
Aug 25, 2004 70.36 70.50 70.30 70.37 101,415 +0.01(+0.01%)
Aug 24, 2004 70.13 70.38 70.12 70.36 57,164 +0.01(+0.01%)
Aug 23, 2004 70.36 70.41 70.17 70.36 58,905 +0.02(+0.03%)
Aug 20, 2004 70.57 70.57 70.34 70.34 84,005 -0.21(-0.29%)
Aug 19, 2004 70.39 70.54 70.30 70.54 47,443 +0.23(+0.33%)
Aug 18, 2004 70.57 70.58 70.31 70.31 68,771 -0.23(-0.32%)
Aug 17, 2004 70.36 70.54 70.30 70.54 393,184 +0.21(+0.29%)
Aug 16, 2004 70.33 70.33 70.19 70.33 23,794 -0.08(-0.12%)
Aug 13, 2004 70.41 70.41 70.30 70.41 26,841 +0.14(+0.20%)
Aug 12, 2004 69.97 70.28 69.97 70.28 25,535 +0.14(+0.21%)
Aug 11, 2004 70.08 70.23 69.98 70.13 32,064 +0.05(+0.07%)
Aug 10, 2004 70.30 70.30 70.05 70.08 41,204 -0.19(-0.26%)
Aug 09, 2004 70.30 70.32 70.17 70.27 33,660 +0.05(+0.07%)
Aug 06, 2004 70.21 70.40 70.21 70.22 64,998 +0.45(+0.64%)
Aug 05, 2004 69.72 69.81 69.68 69.77 408,419 +0.05(+0.07%)
Aug 04, 2004 69.47 69.75 69.47 69.72 309,324 +0.15(+0.22%)
Aug 03, 2004 69.53 69.66 69.48 69.57 112,297 +0.10(+0.14%)
Aug 02, 2004 69.67 69.67 69.45 69.48 40,914 -0.24(-0.35%)
Jul 30, 2004 69.41 69.73 69.41 69.72 45,412 +0.51(+0.74%)
Jul 29, 2004 69.33 69.41 69.19 69.21 69,931 -0.16(-0.23%)
Jul 28, 2004 69.26 69.37 69.11 69.37 44,686 +0.10(+0.15%)
Jul 27, 2004 69.54 69.54 69.12 69.26 29,742 -0.16(-0.23%)
Jul 26, 2004 69.61 69.62 69.41 69.42 117,520 -0.32(-0.46%)
Jul 23, 2004 69.71 69.74 69.51 69.74 59,775 +0.16(+0.23%)
Jul 22, 2004 69.61 69.61 69.48 69.59 50,780 +0.15(+0.22%)
Jul 21, 2004 69.44 69.61 69.34 69.43 47,733 -0.17(-0.24%)
Jul 20, 2004 69.79 69.85 69.48 69.60 90,389 -0.19(-0.27%)
Jul 19, 2004 69.95 69.95 69.77 69.79 18,861 -0.10(-0.15%)
Jul 16, 2004 69.62 69.89 69.62 69.89 85,310 +0.46(+0.67%)
Jul 15, 2004 69.41 69.54 69.41 69.43 35,691 -0.13(-0.19%)
Jul 14, 2004 69.61 69.61 69.43 69.56 56,583 +0.04(+0.06%)
Jul 13, 2004 69.54 69.54 69.40 69.52 76,605 -0.07(-0.11%)
Jul 12, 2004 69.48 69.59 69.48 69.59 76,315 +0.21(+0.30%)
Jul 09, 2004 69.59 69.63 69.39 69.39 617,488 -0.21(-0.30%)
Jul 08, 2004 69.57 69.63 69.47 69.59 107,654 +0.08(+0.11%)
Jul 07, 2004 69.52 69.58 69.44 69.52 43,090 -0.04(-0.06%)
Jul 06, 2004 69.61 69.65 69.43 69.56 40,479 -0.05(-0.07%)
Jul 02, 2004 69.61 69.68 69.44 69.61 235,765 +0.44(+0.64%)
Jul 01, 2004 69.12 69.20 68.94 69.17 459,779 -0.13(-0.19%)
Jun 30, 2004 69.02 69.30 68.99 69.30 33,805 +0.54(+0.79%)
Jun 29, 2004 68.52 68.99 68.52 68.75 327,460 -0.12(-0.18%)
Jun 28, 2004 68.92 68.96 68.79 68.88 112,442 -0.23(-0.33%)
Jun 25, 2004 69.09 69.17 68.99 69.10 48,168 -0.02(-0.03%)
Jun 24, 2004 69.12 69.20 69.01 69.12 61,081 +0.26(+0.38%)
Jun 23, 2004 68.85 68.92 68.78 68.86 35,691 -0.06(-0.08%)
Jun 22, 2004 68.88 68.92 68.75 68.92 57,889 -0.03(-0.04%)
Jun 21, 2004 68.92 68.94 68.78 68.94 45,702 +0.09(+0.13%)
Jun 18, 2004 68.79 68.95 68.69 68.86 69,206 +0.10(+0.15%)
Jun 17, 2004 68.68 68.83 68.48 68.75 82,844 +0.08(+0.11%)
Jun 16, 2004 68.81 68.81 68.58 68.68 80,668 -0.14(-0.20%)
Jun 15, 2004 68.57 68.84 68.52 68.81 84,440 +0.58(+0.85%)
Jun 14, 2004 68.24 68.40 68.13 68.24 106,638 -0.19(-0.28%)
Jun 10, 2004 68.47 68.56 68.30 68.43 71,817 -0.07(-0.10%)
Jun 09, 2004 68.35 68.50 68.34 68.50 130,868 +0.02(+0.03%)
Jun 08, 2004 68.57 68.61 68.44 68.48 383,609 -0.17(-0.24%)
Jun 07, 2004 68.57 68.64 68.37 68.64 57,019 +0.07(+0.10%)
Jun 04, 2004 68.64 68.64 68.50 68.57 43,671 -0.14(-0.21%)
Jun 03, 2004 68.58 68.72 68.58 68.72 133,334 -0.03(-0.04%)
Jun 02, 2004 68.71 68.77 68.58 68.75 284,514 +0.03(+0.04%)
Jun 01, 2004 68.79 68.85 68.60 68.72 57,309 -0.30(-0.43%)
May 28, 2004 69.30 69.30 68.96 69.01 79,652 -0.24(-0.35%)
May 27, 2004 69.03 69.26 69.03 69.26 144,506 +0.33(+0.48%)
May 26, 2004 68.92 68.97 68.86 68.92 51,941 +0.17(+0.25%)
May 25, 2004 68.85 68.85 68.70 68.75 64,708 -0.02(-0.03%)
May 24, 2004 68.65 68.81 68.65 68.77 57,019 +0.06(+0.08%)
May 21, 2004 68.89 68.89 68.55 68.72 32,354 -0.11(-0.16%)
May 20, 2004 68.78 68.83 68.63 68.83 16,249 +0.19(+0.27%)
May 19, 2004 68.68 68.68 68.51 68.64 44,976 -0.12(-0.17%)
May 18, 2004 68.75 68.79 68.59 68.76 34,820 +0.03(+0.05%)
May 17, 2004 68.69 68.85 68.69 68.72 54,262 +0.34(+0.50%)
May 14, 2004 68.43 68.61 68.34 68.38 77,331 +0.01(+0.02%)
May 13, 2004 68.41 68.41 68.14 68.37 30,758 -0.01(-0.02%)
May 12, 2004 68.55 68.59 68.38 68.38 70,947 -0.10(-0.14%)
May 11, 2004 68.24 68.55 68.24 68.48 122,162 +0.17(+0.25%)
May 10, 2004 68.51 68.57 68.28 68.30 111,716 -0.10(-0.15%)
May 07, 2004 68.58 68.58 68.34 68.41 82,409 -0.59(-0.85%)
May 06, 2004 69.10 69.16 68.97 68.99 98,513 -0.21(-0.31%)
May 05, 2004 69.37 69.47 69.13 69.21 49,329 -0.09(-0.13%)
May 04, 2004 69.34 69.57 69.12 69.30 59,775 +0.12(+0.18%)
May 03, 2004 69.37 69.50 69.17 69.17 355,752 -0.29(-0.42%)
Apr 30, 2004 69.57 69.64 69.44 69.46 93,145 -0.02(-0.03%)
Apr 29, 2004 69.63 69.81 69.35 69.48 67,610 -0.20(-0.29%)
Apr 28, 2004 70.02 70.02 69.65 69.68 52,811 -0.32(-0.46%)
Apr 27, 2004 69.92 70.02 69.77 70.01 78,636 +0.17(+0.25%)
Apr 26, 2004 69.85 70.02 69.64 69.83 159,450 -0.02(-0.03%)
Apr 23, 2004 69.92 69.96 69.69 69.85 130,868 -0.14(-0.20%)
Apr 22, 2004 70.03 70.09 69.84 69.99 59,630 +0.25(+0.37%)
Apr 21, 2004 69.65 69.97 69.62 69.74 105,478 -0.17(-0.24%)
Apr 20, 2004 70.06 70.11 69.83 69.90 58,034 -0.23(-0.32%)
Apr 19, 2004 70.27 70.30 70.04 70.13 167,284 -0.09(-0.13%)
Apr 16, 2004 70.20 70.23 70.03 70.22 71,092 +0.19(+0.28%)
Apr 15, 2004 69.94 70.14 69.90 70.03 58,905 -0.10(-0.15%)
Apr 14, 2004 69.96 70.14 69.81 70.13 44,106 -0.21(-0.29%)
Apr 13, 2004 70.29 70.37 70.10 70.34 160,756 -0.12(-0.18%)
Apr 12, 2004 70.54 70.58 70.36 70.46 128,256 -0.02(-0.03%)
Apr 08, 2004 70.51 70.71 70.48 70.48 27,131 +0.04(+0.06%)
Apr 07, 2004 70.63 70.76 70.44 70.44 301,199 -0.17(-0.24%)
Apr 06, 2004 70.61 70.65 70.40 70.61 79,507 +0.20(+0.28%)
Apr 05, 2004 70.34 70.54 70.34 70.41 112,442 -0.43(-0.61%)
Apr 02, 2004 70.59 70.97 70.59 70.85 240,263 -0.65(-0.92%)
Apr 01, 2004 71.53 71.53 71.25 71.50 186,436 -0.14(-0.20%)
Mar 31, 2004 71.54 71.74 71.47 71.65 152,486 +0.34(+0.48%)
Mar 30, 2004 71.63 71.65 71.30 71.30 352,850 -0.28(-0.39%)
Mar 29, 2004 71.53 71.59 71.31 71.58 304,827 -0.13(-0.18%)
Mar 26, 2004 71.89 71.92 71.52 71.72 148,423 -0.25(-0.34%)
Mar 25, 2004 71.92 71.98 71.80 71.96 56,583 -0.04(-0.06%)
Mar 24, 2004 72.03 72.04 71.85 72.01 45,412 +0.04(+0.06%)
Mar 23, 2004 71.92 72.00 71.80 71.96 66,014 +0.01(+0.01%)
Mar 22, 2004 71.85 71.97 71.76 71.96 33,805 +0.19(+0.26%)
Mar 19, 2004 71.85 71.89 71.61 71.77 192,239 -0.08(-0.11%)
Mar 18, 2004 71.90 72.00 71.70 71.85 39,173 -0.07(-0.10%)
Mar 17, 2004 72.08 72.08 71.84 71.92 41,059 -0.03(-0.05%)
Mar 16, 2004 71.74 72.01 71.55 71.95 77,186 +0.17(+0.24%)
Mar 15, 2004 71.78 71.87 71.68 71.78 88,938 +0.01(+0.02%)
Mar 12, 2004 71.89 71.90 71.69 71.76 61,371 -0.22(-0.31%)
Mar 11, 2004 72.05 72.05 71.62 71.98 81,248 +0.16(+0.22%)
Mar 10, 2004 71.89 71.93 71.76 71.83 56,293 -0.08(-0.12%)
Mar 09, 2004 71.81 71.98 71.72 71.91 67,320 +0.10(+0.14%)
Mar 08, 2004 71.78 71.82 71.59 71.81 63,983 +0.24(+0.34%)
Mar 05, 2004 71.61 71.67 70.99 71.56 99,964 +0.52(+0.74%)
Mar 04, 2004 71.05 71.06 70.87 71.04 169,025 +0.17(+0.24%)
Mar 03, 2004 71.05 71.05 70.79 70.87 115,924 -0.08(-0.11%)
Mar 02, 2004 71.06 71.15 70.82 70.94 41,349 -0.25(-0.35%)
Mar 01, 2004 71.23 71.25 70.92 71.19 223,723 -0.14(-0.19%)
Feb 27, 2004 71.33 71.35 71.19 71.33 49,474 +0.19(+0.27%)
Feb 26, 2004 71.22 71.23 71.07 71.14 48,894 -0.12(-0.16%)
Feb 25, 2004 71.23 71.32 71.13 71.25 114,328 +0.17(+0.23%)
Feb 24, 2004 71.22 71.26 71.07 71.09 59,195 -0.06(-0.09%)
Feb 23, 2004 71.05 71.16 70.86 71.15 35,256 +0.19(+0.27%)
Feb 20, 2004 71.15 71.16 70.88 70.96 59,050 -0.22(-0.31%)
Feb 19, 2004 71.05 71.20 70.92 71.18 31,193 +0.08(+0.11%)
Feb 18, 2004 71.30 71.34 71.06 71.10 56,293 -0.06(-0.08%)
Feb 17, 2004 71.19 71.20 70.99 71.16 113,602 -0.17(-0.24%)
Feb 13, 2004 71.15 71.33 70.99 71.33 119,696 +0.32(+0.45%)
Feb 12, 2004 71.13 71.13 70.88 71.01 89,083 +0.01(+0.01%)
Feb 11, 2004 70.76 71.12 70.62 71.01 38,012 +0.28(+0.39%)
Feb 10, 2004 70.91 70.91 70.68 70.73 45,412 -0.15(-0.21%)
Feb 09, 2004 70.94 70.99 70.79 70.88 22,923 +0.05(+0.07%)
Feb 06, 2004 70.74 70.84 70.68 70.83 45,847 +0.29(+0.41%)
Feb 05, 2004 70.72 70.76 70.44 70.54 56,438 -0.20(-0.28%)
Feb 04, 2004 70.77 70.78 70.56 70.74 54,552 +0.01(+0.01%)
Feb 03, 2004 70.84 70.84 70.59 70.74 58,469 +0.19(+0.27%)
Feb 02, 2004 70.67 70.76 70.54 70.54 30,903 -0.17(-0.24%)
Jan 30, 2004 70.87 70.87 70.65 70.72 152,776 +0.14(+0.20%)
Jan 29, 2004 70.67 70.67 70.51 70.58 73,413 -0.17(-0.23%)
Jan 28, 2004 71.09 71.27 70.45 70.74 91,404 -0.14(-0.20%)
Jan 27, 2004 70.91 71.10 70.85 70.89 29,307 +0.10(+0.15%)
Jan 26, 2004 71.05 71.05 70.79 70.79 46,282 -0.28(-0.39%)
Jan 23, 2004 71.53 71.54 70.99 71.06 41,639 -0.17(-0.24%)
Jan 22, 2004 71.25 71.36 71.19 71.23 63,983 +0.12(+0.17%)
Jan 21, 2004 71.19 71.19 71.00 71.11 78,056 +0.05(+0.07%)
Jan 20, 2004 71.12 71.19 70.94 71.06 75,009 -0.06(-0.09%)
Jan 16, 2004 71.27 71.37 71.06 71.12 96,917 -0.06(-0.08%)
Jan 15, 2004 71.23 71.23 70.99 71.18 47,298 +0.09(+0.13%)
Jan 14, 2004 71.03 71.16 71.03 71.09 20,457 -0.01(-0.01%)
Jan 13, 2004 71.02 71.12 70.92 71.10 31,483 +0.17(+0.23%)
Jan 12, 2004 71.13 71.16 70.92 70.93 98,078 -0.19(-0.27%)
Jan 09, 2004 71.09 71.15 70.93 71.12 70,657 +0.58(+0.82%)
Jan 08, 2004 70.51 70.61 70.39 70.54 59,195 -0.02(-0.03%)
Jan 07, 2004 70.44 70.61 70.41 70.56 109,105 +0.16(+0.23%)
Jan 06, 2004 70.26 70.43 70.14 70.41 220,241 +0.32(+0.45%)
Jan 05, 2004 69.99 70.09 69.82 70.09 92,275 +0.08(+0.12%)
Jan 02, 2004 70.41 70.43 69.85 70.01 37,867 -0.40(-0.57%)
Dec 31, 2003 70.30 70.41 70.30 70.41 75,299 -0.10(-0.15%)
Dec 30, 2003 70.50 70.57 70.36 70.51 48,458 -0.13(-0.19%)
Dec 29, 2003 70.65 70.72 70.41 70.64 54,552 -0.17(-0.24%)
Dec 26, 2003 70.71 70.81 70.52 70.81 79,072 +0.35(+0.50%)
Dec 24, 2003 70.54 70.64 70.38 70.46 23,504 +0.06(+0.08%)
Dec 23, 2003 70.57 70.65 70.41 70.41 116,504 -0.28(-0.39%)
Dec 22, 2003 70.79 70.85 70.61 70.68 202,686 -0.03(-0.05%)
Dec 19, 2003 70.55 70.71 70.55 70.72 38,447 +0.03(+0.05%)
Dec 18, 2003 70.46 70.74 70.46 70.68 48,458 +0.08(+0.11%)
Dec 17, 2003 70.48 70.67 70.44 70.61 31,048 +0.17(+0.24%)
Dec 16, 2003 70.40 70.41 70.23 70.43 79,217 +0.07(+0.10%)
Dec 15, 2003 70.41 70.48 70.28 70.36 29,742 -0.04(-0.06%)
Dec 12, 2003 70.47 70.54 70.27 70.41 23,794 +0.04(+0.06%)
Dec 11, 2003 70.02 70.40 69.89 70.36 132,899 +0.34(+0.48%)
Dec 10, 2003 70.12 70.13 70.03 70.03 172,362 +0.16(+0.23%)
Dec 09, 2003 70.34 70.37 69.79 69.87 127,095 -0.37(-0.52%)
Dec 08, 2003 70.30 70.33 70.20 70.23 97,498 +0.01(+0.01%)
Dec 05, 2003 70.23 70.23 69.97 70.23 55,278 +0.34(+0.49%)
Dec 04, 2003 69.71 69.88 69.65 69.88 36,561 +0.10(+0.15%)
Dec 03, 2003 69.54 69.78 69.54 69.78 47,008 +0.07(+0.10%)
Dec 02, 2003 69.50 69.71 69.34 69.71 75,590 -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.