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 (%)
Nov 30, 2005 69.23 69.29 68.98 69.08 229,527 -0.17(-0.25%)
Nov 29, 2005 69.48 69.50 69.13 69.25 282,048 -0.09(-0.13%)
Nov 28, 2005 69.27 69.51 69.26 69.34 306,713 -0.08(-0.11%)
Nov 25, 2005 69.37 69.41 69.29 69.41 45,267 +0.06(+0.08%)
Nov 23, 2005 69.43 69.45 69.18 69.36 334,279 -0.04(-0.06%)
Nov 22, 2005 69.26 69.43 69.13 69.40 294,090 +0.17(+0.24%)
Nov 21, 2005 69.23 69.28 69.09 69.23 281,468 +0.23(+0.34%)
Nov 18, 2005 69.15 69.20 68.90 69.00 184,695 -0.06(-0.08%)
Nov 17, 2005 69.08 69.24 68.94 69.06 398,408 +0.05(+0.07%)
Nov 16, 2005 68.99 69.14 68.86 69.01 217,630 +0.16(+0.23%)
Nov 15, 2005 68.82 68.94 68.71 68.85 303,376 +0.07(+0.10%)
Nov 14, 2005 68.91 68.92 68.63 68.78 769,829 -0.28(-0.40%)
Nov 11, 2005 68.80 69.06 68.80 69.06 112,877 +0.14(+0.20%)
Nov 10, 2005 68.75 68.94 68.61 68.92 257,819 +0.21(+0.30%)
Nov 09, 2005 68.84 68.85 68.63 68.71 192,384 -0.21(-0.30%)
Nov 08, 2005 68.85 68.93 68.70 68.92 248,533 +0.23(+0.33%)
Nov 07, 2005 68.71 68.75 68.48 68.69 186,146 +0.08(+0.11%)
Nov 04, 2005 68.64 68.72 68.51 68.61 175,845 +0.01(+0.02%)
Nov 03, 2005 68.78 68.82 68.47 68.60 229,382 -0.18(-0.26%)
Nov 02, 2005 68.85 68.90 68.69 68.78 152,050 -0.06(-0.09%)
Nov 01, 2005 68.98 69.00 68.77 68.84 629,676 -0.23(-0.33%)
Oct 31, 2005 68.99 69.22 68.97 69.07 132,464 -0.02(-0.03%)
Oct 28, 2005 69.26 69.27 68.95 69.09 124,339 -0.10(-0.14%)
Oct 27, 2005 69.19 69.23 68.95 69.19 106,058 +0.16(+0.23%)
Oct 26, 2005 69.19 69.20 68.94 69.03 195,721 -0.21(-0.30%)
Oct 25, 2005 69.42 69.59 69.17 69.23 698,737 -0.32(-0.46%)
Oct 24, 2005 69.66 69.69 69.43 69.55 198,623 -0.10(-0.15%)
Oct 21, 2005 69.57 69.74 69.43 69.65 414,657 +0.17(+0.24%)
Oct 20, 2005 69.35 69.50 69.30 69.49 210,375 +0.03(+0.04%)
Oct 19, 2005 69.43 69.59 69.43 69.46 200,364 +0.01(+0.02%)
Oct 18, 2005 69.45 69.46 69.28 69.45 164,238 +0.11(+0.16%)
Oct 17, 2005 69.45 69.48 69.30 69.34 137,252 -0.03(-0.04%)
Oct 14, 2005 69.34 69.48 69.15 69.37 150,164 +0.04(+0.06%)
Oct 13, 2005 69.38 69.42 69.14 69.32 156,693 -0.14(-0.21%)
Oct 12, 2005 69.49 69.61 69.42 69.47 218,935 -0.02(-0.03%)
Oct 11, 2005 69.71 69.74 69.49 69.49 186,581 -0.21(-0.30%)
Oct 10, 2005 69.68 69.78 69.61 69.70 130,723 +0.06(+0.08%)
Oct 07, 2005 69.58 69.77 69.51 69.65 117,665 -0.03(-0.05%)
Oct 06, 2005 69.77 69.77 69.58 69.68 187,887 -0.05(-0.07%)
Oct 05, 2005 69.65 69.91 69.58 69.73 807,117 +0.11(+0.16%)
Oct 04, 2005 69.63 69.67 69.50 69.62 193,690 +0.10(+0.14%)
Oct 03, 2005 69.61 69.70 69.38 69.52 125,064 -0.42(-0.60%)
Sep 30, 2005 70.09 70.14 69.85 69.94 184,695 -0.11(-0.16%)
Sep 29, 2005 70.11 70.16 70.01 70.05 198,913 -0.13(-0.19%)
Sep 28, 2005 70.05 70.21 69.93 70.19 339,212 +0.23(+0.33%)
Sep 27, 2005 70.08 70.16 69.82 69.95 432,213 -0.12(-0.18%)
Sep 26, 2005 70.06 70.14 69.99 70.08 182,954 -0.14(-0.20%)
Sep 23, 2005 70.21 70.33 70.17 70.21 123,613 -0.12(-0.18%)
Sep 22, 2005 70.36 70.44 70.25 70.34 574,543 +0.09(+0.13%)
Sep 21, 2005 70.36 70.39 70.14 70.25 338,487 +0.08(+0.12%)
Sep 20, 2005 70.19 70.23 69.91 70.17 318,755 +0.06(+0.08%)
Sep 19, 2005 70.08 70.22 70.01 70.11 139,283 -0.03(-0.05%)
Sep 16, 2005 70.26 70.27 70.05 70.14 125,354 -0.12(-0.17%)
Sep 15, 2005 70.34 70.45 70.13 70.26 240,553 -0.17(-0.24%)
Sep 14, 2005 70.50 70.53 70.23 70.43 248,823 -0.08(-0.11%)
Sep 13, 2005 70.37 70.56 70.36 70.51 153,646 +0.17(+0.24%)
Sep 12, 2005 70.30 70.43 70.22 70.34 154,227 -0.10(-0.14%)
Sep 09, 2005 70.39 70.57 70.31 70.43 340,373 -0.02(-0.03%)
Sep 08, 2005 70.51 70.52 70.36 70.45 189,918 -0.01(-0.01%)
Sep 07, 2005 70.50 70.53 70.37 70.46 139,718 -0.09(-0.13%)
Sep 06, 2005 70.68 70.73 70.43 70.55 174,974 -0.17(-0.23%)
Sep 02, 2005 70.63 70.82 70.57 70.72 384,189 -0.03(-0.05%)
Sep 01, 2005 70.67 70.86 70.57 70.75 152,195 -0.10(-0.15%)
Aug 31, 2005 70.78 70.93 70.60 70.85 148,278 +0.20(+0.28%)
Aug 30, 2005 70.54 70.70 70.51 70.65 184,550 +0.19(+0.26%)
Aug 29, 2005 70.44 70.52 70.35 70.47 127,095 +0.06(+0.08%)
Aug 26, 2005 70.45 70.48 70.30 70.41 150,164 -0.06(-0.08%)
Aug 25, 2005 70.47 70.50 70.30 70.47 264,347 +0.00(+0.00%)
Aug 24, 2005 70.39 70.49 70.34 70.47 143,490 +0.09(+0.13%)
Aug 23, 2005 70.33 70.48 70.30 70.38 160,901 +0.05(+0.07%)
Aug 22, 2005 70.27 70.38 70.20 70.33 136,091 +0.06(+0.09%)
Aug 19, 2005 70.23 70.34 70.17 70.27 107,073 -0.07(-0.10%)
Aug 18, 2005 70.23 70.34 70.18 70.34 124,194 +0.19(+0.28%)
Aug 17, 2005 70.23 70.28 69.96 70.14 172,798 -0.14(-0.21%)
Aug 16, 2005 70.19 70.32 70.19 70.29 405,662 +0.17(+0.24%)
Aug 15, 2005 70.20 70.20 70.08 70.12 210,810 -0.06(-0.09%)
Aug 12, 2005 70.02 70.22 69.99 70.19 135,510 +0.20(+0.29%)
Aug 11, 2005 69.83 70.01 69.79 69.99 183,969 +0.19(+0.27%)
Aug 10, 2005 69.90 69.91 69.72 69.80 186,291 +0.01(+0.01%)
Aug 09, 2005 69.74 69.79 69.61 69.79 149,874 +0.12(+0.18%)
Aug 08, 2005 69.74 69.79 69.59 69.67 125,354 -0.01(-0.02%)
Aug 05, 2005 69.77 69.81 69.68 69.68 124,919 -0.34(-0.49%)
Aug 04, 2005 70.08 70.10 69.93 70.03 284,660 -0.07(-0.10%)
Aug 03, 2005 69.99 70.10 69.85 70.10 243,310 +0.23(+0.33%)
Aug 02, 2005 69.97 70.01 69.75 69.87 130,868 -0.15(-0.22%)
Aug 01, 2005 70.02 70.06 69.88 70.02 319,625 -0.27(-0.38%)
Jul 29, 2005 70.40 70.40 70.17 70.29 153,791 -0.22(-0.31%)
Jul 28, 2005 70.29 70.52 70.29 70.51 584,699 +0.21(+0.29%)
Jul 27, 2005 70.24 70.36 70.23 70.30 114,618 -0.04(-0.06%)
Jul 26, 2005 70.22 70.34 70.22 70.34 163,947 +0.08(+0.11%)
Jul 25, 2005 70.27 70.42 70.15 70.27 141,314 +0.00(+0.00%)
Jul 22, 2005 70.27 70.39 70.13 70.27 181,503 +0.10(+0.15%)
Jul 21, 2005 70.41 70.41 70.16 70.17 195,867 -0.37(-0.52%)
Jul 20, 2005 70.31 70.56 70.25 70.53 230,978 +0.12(+0.17%)
Jul 19, 2005 70.38 70.50 70.36 70.41 184,695 +0.03(+0.05%)
Jul 18, 2005 70.47 70.50 70.33 70.38 107,799 -0.12(-0.18%)
Jul 15, 2005 70.43 70.50 70.39 70.50 161,916 +0.03(+0.05%)
Jul 14, 2005 70.55 70.56 70.34 70.47 202,686 +0.00(+0.00%)
Jul 13, 2005 70.51 70.51 70.35 70.47 364,312 -0.10(-0.14%)
Jul 12, 2005 70.63 70.63 70.50 70.56 185,565 -0.03(-0.05%)
Jul 11, 2005 70.43 70.63 70.41 70.60 205,732 +0.01(+0.01%)
Jul 08, 2005 70.71 70.79 70.57 70.59 335,295 -0.12(-0.17%)
Jul 07, 2005 70.78 70.87 70.65 70.71 240,988 +0.09(+0.13%)
Jul 06, 2005 70.64 70.69 70.54 70.62 331,813 +0.11(+0.16%)
Jul 05, 2005 70.54 70.65 70.43 70.51 205,442 -0.26(-0.37%)
Jul 01, 2005 70.95 70.96 70.65 70.77 178,601 -0.48(-0.68%)
Jun 30, 2005 71.12 71.25 70.99 71.25 178,456 +0.23(+0.32%)
Jun 29, 2005 71.23 71.23 70.92 71.03 242,004 -0.03(-0.05%)
Jun 28, 2005 71.16 71.23 71.05 71.06 136,091 -0.21(-0.29%)
Jun 27, 2005 71.26 71.32 71.19 71.27 288,287 +0.06(+0.08%)
Jun 24, 2005 71.23 71.24 71.07 71.21 248,098 +0.11(+0.16%)
Jun 23, 2005 71.09 71.15 71.00 71.10 164,528 -0.07(-0.10%)
Jun 22, 2005 71.03 71.18 70.79 71.17 103,882 +0.30(+0.43%)
Jun 21, 2005 70.76 70.87 70.59 70.87 108,960 +0.29(+0.41%)
Jun 20, 2005 70.65 70.72 70.52 70.58 104,897 -0.16(-0.22%)
Jun 17, 2005 70.65 70.76 70.58 70.74 110,410 +0.00(+0.00%)
Jun 16, 2005 70.65 70.76 70.54 70.74 129,852 +0.21(+0.30%)
Jun 15, 2005 70.56 70.60 70.44 70.52 153,501 -0.04(-0.06%)
Jun 14, 2005 70.63 70.64 70.49 70.56 188,322 -0.09(-0.13%)
Jun 13, 2005 70.70 70.71 70.52 70.65 127,531 -0.06(-0.09%)
Jun 10, 2005 70.90 70.90 70.66 70.72 112,732 -0.28(-0.39%)
Jun 09, 2005 70.95 71.01 70.69 70.99 155,823 -0.01(-0.01%)
Jun 08, 2005 71.12 71.14 70.96 71.00 159,450 -0.13(-0.19%)
Jun 07, 2005 71.13 71.15 71.02 71.13 224,013 +0.19(+0.26%)
Jun 06, 2005 70.95 71.01 70.85 70.94 151,180 +0.01(+0.02%)
Jun 03, 2005 71.30 71.32 70.89 70.93 102,576 -0.18(-0.25%)
Jun 02, 2005 71.13 71.14 71.01 71.11 391,443 -0.05(-0.07%)
Jun 01, 2005 70.78 71.16 70.71 71.16 387,236 +0.28(+0.40%)
May 31, 2005 70.85 70.92 70.72 70.87 94,886 +0.19(+0.27%)
May 27, 2005 70.71 70.81 70.59 70.68 203,701 -0.05(-0.07%)
May 26, 2005 70.68 70.76 70.56 70.73 100,835 -0.01(-0.01%)
May 25, 2005 70.88 70.88 70.65 70.74 148,713 -0.01(-0.02%)
May 24, 2005 70.74 70.79 70.59 70.75 118,245 +0.12(+0.18%)
May 23, 2005 70.45 70.64 70.44 70.63 151,325 +0.23(+0.33%)
May 20, 2005 70.52 70.52 70.31 70.39 164,818 -0.08(-0.12%)
May 19, 2005 70.52 70.56 70.33 70.48 93,145 -0.17(-0.24%)
May 18, 2005 70.58 70.68 70.47 70.65 479,946 +0.19(+0.26%)
May 17, 2005 70.48 70.54 70.39 70.46 144,216 +0.08(+0.12%)
May 16, 2005 70.48 70.52 70.36 70.38 120,131 -0.10(-0.15%)
May 13, 2005 70.48 70.54 70.39 70.48 76,750 +0.07(+0.10%)
May 12, 2005 70.19 70.42 70.06 70.41 121,437 +0.17(+0.24%)
May 11, 2005 70.32 70.40 70.12 70.25 110,120 +0.12(+0.17%)
May 10, 2005 70.21 70.27 70.01 70.13 193,980 +0.08(+0.11%)
May 09, 2005 70.05 70.07 69.97 70.05 101,995 -0.06(-0.08%)
May 06, 2005 70.19 70.20 69.98 70.11 101,560 -0.26(-0.37%)
May 05, 2005 70.37 70.51 70.23 70.37 125,354 +0.05(+0.07%)
May 04, 2005 70.25 70.36 70.06 70.32 92,710 +0.08(+0.11%)
May 03, 2005 70.35 70.35 70.07 70.25 1,027,358 -0.05(-0.07%)
May 02, 2005 70.36 70.37 70.20 70.30 79,507 -0.23(-0.32%)
Apr 29, 2005 70.52 70.61 70.34 70.52 219,080 -0.12(-0.17%)
Apr 28, 2005 70.44 70.64 70.36 70.64 110,120 +0.18(+0.25%)
Apr 27, 2005 70.48 70.55 70.26 70.46 102,286 +0.29(+0.41%)
Apr 26, 2005 70.39 70.39 70.17 70.17 99,819 -0.17(-0.25%)
Apr 25, 2005 70.30 70.36 70.21 70.34 91,984 -0.03(-0.04%)
Apr 22, 2005 70.34 70.39 70.14 70.37 63,983 +0.14(+0.21%)
Apr 21, 2005 70.10 70.38 70.10 70.23 158,869 -0.17(-0.24%)
Apr 20, 2005 70.26 70.41 70.10 70.40 166,704 +0.05(+0.07%)
Apr 19, 2005 70.21 70.44 70.10 70.35 145,957 +0.09(+0.13%)
Apr 18, 2005 70.36 70.37 70.12 70.26 222,562 -0.08(-0.12%)
Apr 15, 2005 70.25 70.34 70.03 70.34 213,132 +0.25(+0.35%)
Apr 14, 2005 70.07 70.13 69.92 70.10 269,280 +0.06(+0.09%)
Apr 13, 2005 70.08 70.10 69.88 70.03 108,234 +0.10(+0.14%)
Apr 12, 2005 69.68 70.03 69.61 69.94 218,500 +0.19(+0.28%)
Apr 11, 2005 69.65 69.77 69.52 69.74 119,261 +0.13(+0.19%)
Apr 08, 2005 69.61 69.66 69.44 69.61 189,483 +0.00(+0.00%)
Apr 07, 2005 69.83 69.90 69.61 69.61 342,259 -0.08(-0.12%)
Apr 06, 2005 69.71 69.74 69.54 69.70 405,662 +0.18(+0.26%)
Apr 05, 2005 69.65 69.65 69.44 69.52 67,465 -0.14(-0.20%)
Apr 04, 2005 69.68 69.78 69.48 69.65 561,920 -0.08(-0.12%)
Apr 01, 2005 69.78 69.79 69.42 69.74 148,278 +0.17(+0.25%)
Mar 31, 2005 69.77 69.80 69.48 69.57 185,856 +0.03(+0.05%)
Mar 30, 2005 69.61 69.68 69.34 69.53 77,621 +0.21(+0.30%)
Mar 29, 2005 69.47 69.52 69.28 69.32 392,604 -0.04(-0.06%)
Mar 28, 2005 69.42 69.42 69.21 69.37 120,567 -0.14(-0.20%)
Mar 24, 2005 69.37 69.61 69.30 69.50 147,262 +0.04(+0.06%)
Mar 23, 2005 69.34 69.46 69.10 69.46 230,397 +0.09(+0.13%)
Mar 22, 2005 69.89 69.90 69.26 69.37 263,332 -0.38(-0.54%)
Mar 21, 2005 69.84 69.84 69.68 69.75 154,807 +0.00(+0.00%)
Mar 18, 2005 69.75 69.82 69.58 69.75 117,230 -0.05(-0.07%)
Mar 17, 2005 69.95 70.00 69.69 69.80 278,131 -0.01(-0.02%)
Mar 16, 2005 69.77 69.95 69.64 69.81 137,252 +0.05(+0.07%)
Mar 15, 2005 69.89 69.90 69.65 69.77 156,693 +0.01(+0.02%)
Mar 14, 2005 69.72 69.79 69.56 69.75 188,467 -0.03(-0.04%)
Mar 11, 2005 69.88 69.88 69.61 69.78 127,095 +0.06(+0.08%)
Mar 10, 2005 69.92 69.92 69.65 69.72 250,999 -0.08(-0.12%)
Mar 09, 2005 70.07 70.09 69.74 69.81 160,465 -0.43(-0.61%)
Mar 08, 2005 70.23 70.27 70.13 70.23 140,008 -0.15(-0.22%)
Mar 07, 2005 70.40 70.49 70.24 70.39 294,525 +0.02(+0.03%)
Mar 04, 2005 70.33 70.45 70.23 70.36 849,482 +0.20(+0.28%)
Mar 03, 2005 70.26 70.27 69.99 70.17 175,119 +0.06(+0.08%)
Mar 02, 2005 70.03 70.23 70.03 70.11 248,098 -0.09(-0.13%)
Mar 01, 2005 70.09 70.25 70.09 70.20 181,358 -0.25(-0.35%)
Feb 28, 2005 70.63 70.65 70.34 70.45 522,021 -0.19(-0.26%)
Feb 25, 2005 70.61 70.63 70.45 70.63 96,917 +0.06(+0.09%)
Feb 24, 2005 70.70 70.70 70.52 70.57 121,292 -0.07(-0.10%)
Feb 23, 2005 70.71 70.72 70.54 70.64 186,146 +0.03(+0.05%)
Feb 22, 2005 70.67 70.68 70.51 70.61 150,164 -0.20(-0.28%)
Feb 18, 2005 70.65 70.82 70.63 70.81 136,381 +0.02(+0.03%)
Feb 17, 2005 70.76 70.87 70.65 70.79 131,158 -0.03(-0.05%)
Feb 16, 2005 71.05 71.05 70.72 70.82 108,815 -0.08(-0.12%)
Feb 15, 2005 70.79 71.05 70.79 70.90 202,686 -0.14(-0.19%)
Feb 14, 2005 70.94 71.08 70.89 71.04 143,925 +0.01(+0.02%)
Feb 11, 2005 71.07 71.07 70.85 71.03 106,928 +0.10(+0.14%)
Feb 10, 2005 71.22 71.22 70.93 70.93 195,141 -0.37(-0.51%)
Feb 09, 2005 71.16 71.34 71.06 71.30 131,448 +0.19(+0.27%)
Feb 08, 2005 71.08 71.16 70.94 71.10 166,704 +0.04(+0.06%)
Feb 07, 2005 71.07 71.15 70.86 71.06 99,964 +0.01(+0.02%)
Feb 04, 2005 71.07 71.14 70.79 71.05 76,605 +0.28(+0.39%)
Feb 03, 2005 70.71 70.77 70.61 70.77 76,315 -0.07(-0.10%)
Feb 02, 2005 70.80 70.85 70.72 70.84 294,671 +0.06(+0.08%)
Feb 01, 2005 70.65 70.84 70.65 70.79 142,765 -0.14(-0.19%)
Jan 31, 2005 71.01 71.01 70.82 70.92 165,108 -0.09(-0.13%)
Jan 28, 2005 70.92 71.01 70.83 71.01 115,198 +0.24(+0.34%)
Jan 27, 2005 70.78 70.79 70.67 70.77 121,727 -0.10(-0.14%)
Jan 26, 2005 70.95 70.95 70.82 70.87 137,977 -0.03(-0.05%)
Jan 25, 2005 70.95 70.97 70.83 70.90 115,489 -0.12(-0.17%)
Jan 24, 2005 71.02 71.05 70.92 71.03 123,613 +0.01(+0.02%)
Jan 21, 2005 70.92 71.03 70.90 71.01 123,613 +0.03(+0.05%)
Jan 20, 2005 70.85 71.00 70.72 70.98 142,765 +0.10(+0.14%)
Jan 19, 2005 70.83 70.89 70.71 70.88 128,111 +0.10(+0.15%)
Jan 18, 2005 70.67 70.79 70.49 70.78 125,645 +0.19(+0.26%)
Jan 14, 2005 70.76 70.79 70.56 70.59 180,197 -0.26(-0.36%)
Jan 13, 2005 70.74 70.88 70.67 70.85 90,534 +0.17(+0.24%)
Jan 12, 2005 70.60 70.71 70.48 70.67 172,798 +0.10(+0.15%)
Jan 11, 2005 70.59 70.65 70.45 70.57 114,038 +0.10(+0.14%)
Jan 10, 2005 70.52 70.52 70.37 70.48 100,835 -0.03(-0.05%)
Jan 07, 2005 70.57 70.61 70.38 70.51 198,768 -0.02(-0.03%)
Jan 06, 2005 70.50 70.56 70.43 70.53 109,395 +0.05(+0.07%)
Jan 05, 2005 70.44 70.54 70.34 70.48 101,415 -0.03(-0.04%)
Jan 04, 2005 70.62 70.65 70.35 70.51 276,390 -0.07(-0.10%)
Jan 03, 2005 70.54 70.68 70.39 70.58 695,835 +0.00(+0.00%)
Dec 31, 2004 70.55 70.71 70.48 70.58 196,302 -0.12(-0.17%)
Dec 30, 2004 70.55 70.71 70.48 70.70 192,530 +0.14(+0.21%)
Dec 29, 2004 70.64 70.65 70.48 70.55 182,373 -0.01(-0.02%)
Dec 28, 2004 70.54 70.58 70.30 70.56 178,166 -0.03(-0.05%)
Dec 27, 2004 70.58 70.65 70.51 70.60 210,665 -0.27(-0.38%)
Dec 23, 2004 70.80 70.89 70.70 70.87 279,582 +0.03(+0.05%)
Dec 22, 2004 70.65 70.85 70.65 70.83 136,816 +0.15(+0.21%)
Dec 21, 2004 70.72 70.85 70.65 70.68 120,567 +0.00(+0.00%)
Dec 20, 2004 70.78 70.80 70.62 70.68 83,860 +0.07(+0.10%)
Dec 17, 2004 70.61 70.75 70.59 70.61 69,786 -0.17(-0.24%)
Dec 16, 2004 70.99 70.99 70.72 70.79 178,601 -0.28(-0.39%)
Dec 15, 2004 71.04 71.07 70.90 71.06 83,279 +0.16(+0.22%)
Dec 14, 2004 70.59 70.92 70.59 70.90 78,201 +0.07(+0.10%)
Dec 13, 2004 70.78 70.91 70.65 70.83 148,568 +0.10(+0.15%)
Dec 10, 2004 70.82 70.88 70.72 70.73 202,831 -0.09(-0.13%)
Dec 09, 2004 70.85 70.96 70.74 70.82 174,974 -0.10(-0.14%)
Dec 08, 2004 70.61 70.92 70.61 70.92 229,527 +0.24(+0.34%)
Dec 07, 2004 70.57 70.67 70.45 70.67 110,991 +0.10(+0.14%)
Dec 06, 2004 70.48 70.63 70.40 70.58 212,551 +0.08(+0.11%)
Dec 03, 2004 70.45 70.50 70.29 70.50 123,468 +0.41(+0.58%)
Dec 02, 2004 70.08 70.12 69.96 70.10 74,719 +0.13(+0.19%)
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.