US Aggregate Bond Ishares Core ETF (NY: AGG )

114.30 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 108.23 108.43 108.13 108.24 4,627,504 -0.43(-0.40%)
Nov 29, 2016 108.50 108.72 108.43 108.67 2,178,974 +0.12(+0.11%)
Nov 28, 2016 108.38 108.57 108.33 108.55 2,476,734 +0.38(+0.35%)
Nov 25, 2016 108.30 108.37 108.09 108.17 1,071,549 -0.01(-0.01%)
Nov 23, 2016 108.18 108.18 108.18 0 -0.38(-0.35%)
Nov 22, 2016 108.59 108.66 108.46 108.56 3,465,281 +0.10(+0.09%)
Nov 21, 2016 108.56 108.57 108.37 108.46 1,705,567 +0.09(+0.08%)
Nov 18, 2016 108.81 108.82 108.36 108.37 2,767,026 -0.35(-0.32%)
Nov 17, 2016 109.01 109.02 108.67 108.72 1,903,788 -0.41(-0.38%)
Nov 16, 2016 109.01 109.13 108.92 109.13 2,165,040 +0.24(+0.22%)
Nov 15, 2016 109.00 109.07 108.87 108.89 2,252,283 +0.08(+0.07%)
Nov 14, 2016 108.64 109.06 108.64 108.81 3,055,326 -0.44(-0.40%)
Nov 11, 2016 109.46 109.50 109.22 109.25 2,804,638 -0.20(-0.18%)
Nov 10, 2016 109.66 109.88 109.42 109.45 4,178,049 -0.45(-0.41%)
Nov 09, 2016 110.53 110.57 109.78 109.90 3,635,081 -1.03(-0.93%)
Nov 08, 2016 111.13 111.16 110.87 110.93 2,107,399 -0.18(-0.16%)
Nov 07, 2016 111.14 111.18 111.07 111.11 2,030,961 -0.13(-0.12%)
Nov 04, 2016 111.15 111.32 111.13 111.24 2,013,403 +0.23(+0.21%)
Nov 03, 2016 111.03 111.16 111.01 111.01 3,254,541 -0.15(-0.13%)
Nov 02, 2016 111.12 111.32 111.06 111.16 2,572,621 +0.13(+0.12%)
Nov 01, 2016 110.88 111.13 110.82 111.03 4,724,994 -0.27(-0.24%)
Oct 31, 2016 111.30 111.33 111.21 111.30 3,260,284 +0.14(+0.13%)
Oct 28, 2016 111.11 111.26 111.08 111.16 1,713,818 +0.00(+0.00%)
Oct 27, 2016 111.28 111.28 111.04 111.16 2,330,676 -0.28(-0.25%)
Oct 26, 2016 111.57 111.57 111.43 111.44 2,684,013 -0.22(-0.20%)
Oct 25, 2016 111.58 111.80 111.58 111.66 2,344,414 +0.00(+0.00%)
Oct 24, 2016 111.81 111.83 111.60 111.66 1,385,635 -0.17(-0.15%)
Oct 21, 2016 111.80 111.90 111.69 111.83 1,776,977 +0.07(+0.06%)
Oct 20, 2016 111.84 111.90 111.73 111.76 1,420,763 -0.04(-0.04%)
Oct 19, 2016 111.68 111.83 111.64 111.80 1,550,019 +0.06(+0.05%)
Oct 18, 2016 111.54 111.74 111.47 111.74 1,583,035 +0.18(+0.16%)
Oct 17, 2016 111.45 111.61 111.39 111.56 1,556,795 +0.19(+0.17%)
Oct 14, 2016 111.47 111.61 111.33 111.37 2,471,532 -0.19(-0.17%)
Oct 13, 2016 111.60 111.68 111.53 111.56 1,964,801 +0.16(+0.14%)
Oct 12, 2016 111.39 111.43 111.26 111.40 1,668,515 +0.04(+0.04%)
Oct 11, 2016 111.49 111.54 111.35 111.36 2,753,285 -0.17(-0.15%)
Oct 10, 2016 111.58 111.54 111.39 111.53 1,295,404 -0.05(-0.04%)
Oct 07, 2016 111.64 111.67 111.41 111.58 1,867,638 +0.02(+0.02%)
Oct 06, 2016 111.57 111.67 111.45 111.56 2,059,449 +0.00(+0.00%)
Oct 05, 2016 111.69 111.74 111.51 111.56 3,368,692 -0.15(-0.13%)
Oct 04, 2016 112.09 112.09 111.70 111.71 5,022,435 -0.38(-0.34%)
Oct 03, 2016 112.21 112.25 112.07 112.09 9,351,292 -0.33(-0.29%)
Sep 30, 2016 112.57 112.65 112.27 112.42 3,679,813 -0.12(-0.11%)
Sep 29, 2016 112.41 112.64 112.37 112.54 1,668,048 +0.00(+0.00%)
Sep 28, 2016 112.58 112.61 112.47 112.54 2,828,612 +0.03(+0.03%)
Sep 27, 2016 112.57 112.61 112.41 112.51 2,881,338 +0.14(+0.12%)
Sep 26, 2016 112.28 112.45 112.28 112.37 2,326,930 +0.14(+0.12%)
Sep 23, 2016 112.31 112.35 112.21 112.23 3,415,707 -0.03(-0.03%)
Sep 22, 2016 112.10 112.35 112.10 112.26 2,017,170 +0.23(+0.21%)
Sep 21, 2016 111.69 112.03 111.65 112.03 1,899,385 +0.28(+0.25%)
Sep 20, 2016 111.90 111.93 111.74 111.75 2,078,533 +0.04(+0.04%)
Sep 19, 2016 111.73 111.85 111.69 111.71 2,026,930 -0.09(-0.08%)
Sep 16, 2016 111.75 111.87 111.70 111.80 1,701,101 +0.08(+0.07%)
Sep 15, 2016 111.60 111.76 111.49 111.72 2,270,232 +0.07(+0.06%)
Sep 14, 2016 111.47 111.75 111.47 111.65 2,089,669 +0.14(+0.13%)
Sep 13, 2016 111.93 111.93 111.34 111.51 3,005,397 -0.31(-0.28%)
Sep 12, 2016 111.76 111.89 111.65 111.82 2,358,202 +0.09(+0.08%)
Sep 09, 2016 111.96 111.99 111.73 111.73 2,763,905 -0.49(-0.44%)
Sep 08, 2016 112.50 112.56 112.14 112.22 2,605,588 -0.39(-0.35%)
Sep 07, 2016 112.76 112.76 112.59 112.61 1,839,590 +0.06(+0.05%)
Sep 06, 2016 112.36 112.68 112.29 112.55 3,745,783 +0.24(+0.21%)
Sep 02, 2016 112.44 112.31 112.31 112.31 1,730,900 -0.15(-0.13%)
Sep 01, 2016 112.10 112.50 112.05 112.46 3,777,072 -0.11(-0.10%)
Aug 31, 2016 112.64 112.71 112.51 112.57 3,024,974 -0.02(-0.02%)
Aug 30, 2016 112.71 112.71 112.55 112.59 1,712,330 -0.06(-0.05%)
Aug 29, 2016 112.55 112.68 112.46 112.65 2,156,380 +0.31(+0.28%)
Aug 26, 2016 112.69 112.86 112.28 112.34 2,513,744 -0.18(-0.16%)
Aug 25, 2016 112.55 112.67 112.52 112.52 1,613,504 -0.12(-0.11%)
Aug 24, 2016 112.79 112.80 112.63 112.64 2,312,833 -0.04(-0.04%)
Aug 23, 2016 112.78 112.82 112.63 112.68 2,583,046 +0.03(+0.03%)
Aug 22, 2016 112.66 112.74 112.56 112.65 1,808,608 +0.17(+0.15%)
Aug 19, 2016 112.53 112.62 112.39 112.48 3,287,636 -0.25(-0.22%)
Aug 18, 2016 112.64 112.78 112.54 112.73 1,963,011 +0.16(+0.14%)
Aug 17, 2016 112.45 112.66 112.36 112.57 5,210,676 +0.21(+0.19%)
Aug 16, 2016 112.49 112.52 112.36 112.36 6,250,346 -0.07(-0.06%)
Aug 15, 2016 112.57 112.62 112.42 112.43 1,950,534 -0.20(-0.18%)
Aug 12, 2016 112.72 112.83 112.63 112.63 1,889,646 +0.27(+0.24%)
Aug 11, 2016 112.73 112.73 112.31 112.36 1,807,426 -0.30(-0.27%)
Aug 10, 2016 112.61 112.73 112.54 112.66 3,185,774 +0.13(+0.12%)
Aug 09, 2016 112.40 112.54 112.30 112.53 2,981,125 +0.29(+0.26%)
Aug 08, 2016 112.16 112.32 112.03 112.24 2,604,005 +0.07(+0.06%)
Aug 05, 2016 112.54 112.54 112.14 112.17 2,474,608 -0.38(-0.34%)
Aug 04, 2016 112.54 112.66 112.50 112.55 2,002,838 +0.21(+0.19%)
Aug 03, 2016 112.31 112.36 112.10 112.34 3,777,808 +0.12(+0.11%)
Aug 02, 2016 112.36 112.46 112.19 112.22 3,643,852 -0.33(-0.29%)
Aug 01, 2016 112.50 112.68 112.47 112.55 3,149,309 -0.47(-0.42%)
Jul 29, 2016 112.88 113.03 112.76 113.02 3,671,163 +0.30(+0.27%)
Jul 28, 2016 112.64 112.76 112.56 112.72 2,640,793 -0.01(-0.01%)
Jul 27, 2016 112.52 112.74 112.44 112.73 3,047,227 +0.33(+0.29%)
Jul 26, 2016 112.58 112.58 112.31 112.40 3,540,188 +0.00(+0.00%)
Jul 25, 2016 112.58 112.58 112.40 112.40 1,680,790 -0.13(-0.12%)
Jul 22, 2016 112.38 112.61 112.35 112.53 2,315,883 +0.02(+0.02%)
Jul 21, 2016 112.27 112.54 112.20 112.51 3,043,480 +0.10(+0.09%)
Jul 20, 2016 112.42 112.44 112.30 112.41 1,808,776 -0.10(-0.09%)
Jul 19, 2016 112.48 112.52 112.37 112.51 1,787,302 +0.19(+0.17%)
Jul 18, 2016 112.49 112.49 112.20 112.32 1,547,259 +0.06(+0.05%)
Jul 15, 2016 112.58 112.58 112.22 112.26 3,612,189 -0.41(-0.36%)
Jul 14, 2016 112.51 112.70 112.50 112.67 3,345,200 -0.10(-0.09%)
Jul 13, 2016 112.82 112.88 112.74 112.77 2,363,319 +0.16(+0.14%)
Jul 12, 2016 112.81 112.81 112.49 112.61 1,970,760 -0.34(-0.30%)
Jul 11, 2016 113.19 113.24 112.93 112.95 4,423,995 -0.30(-0.26%)
Jul 08, 2016 113.08 113.27 113.00 113.25 2,910,456 +0.17(+0.15%)
Jul 07, 2016 113.00 113.17 112.92 113.08 3,122,244 -0.08(-0.07%)
Jul 06, 2016 113.09 113.17 112.94 113.16 3,150,465 +0.21(+0.19%)
Jul 05, 2016 113.03 113.12 112.86 112.95 4,739,997 +0.30(+0.27%)
Jul 01, 2016 112.72 112.65 112.65 112.65 5,235,200 +0.04(+0.03%)
Jun 30, 2016 112.51 112.69 112.40 112.61 4,154,315 +0.22(+0.20%)
Jun 29, 2016 112.53 112.60 112.34 112.39 2,745,817 -0.08(-0.07%)
Jun 28, 2016 112.54 112.54 112.37 112.47 2,951,700 +0.14(+0.12%)
Jun 27, 2016 112.33 112.49 112.31 112.33 3,018,894 +0.47(+0.42%)
Jun 24, 2016 112.11 112.15 111.79 111.86 4,080,993 +0.58(+0.52%)
Jun 23, 2016 111.33 111.43 111.25 111.28 1,721,410 -0.19(-0.17%)
Jun 22, 2016 111.44 111.51 111.35 111.47 1,734,386 +0.07(+0.06%)
Jun 21, 2016 111.55 111.57 111.35 111.40 1,882,471 -0.08(-0.07%)
Jun 20, 2016 111.57 111.58 111.45 111.48 2,043,815 -0.31(-0.28%)
Jun 17, 2016 111.86 111.87 111.66 111.79 2,730,866 -0.08(-0.07%)
Jun 16, 2016 111.92 112.07 111.78 111.87 2,533,104 +0.07(+0.06%)
Jun 15, 2016 111.67 111.93 111.64 111.80 1,732,212 +0.24(+0.22%)
Jun 14, 2016 111.68 111.73 111.55 111.56 1,871,475 -0.05(-0.04%)
Jun 13, 2016 111.57 111.67 111.53 111.61 1,661,371 +0.09(+0.08%)
Jun 10, 2016 111.54 111.66 111.45 111.52 1,368,457 +0.15(+0.13%)
Jun 09, 2016 111.50 111.50 111.36 111.37 1,543,605 +0.08(+0.07%)
Jun 08, 2016 111.30 111.34 111.22 111.29 2,148,002 +0.04(+0.04%)
Jun 07, 2016 111.24 111.31 111.20 111.25 2,157,143 +0.10(+0.09%)
Jun 06, 2016 111.17 111.23 111.07 111.15 3,278,944 -0.15(-0.13%)
Jun 03, 2016 111.15 111.30 111.12 111.30 2,210,534 +0.60(+0.54%)
Jun 02, 2016 110.56 110.74 110.56 110.70 2,013,855 +0.28(+0.25%)
Jun 01, 2016 110.59 110.65 110.41 110.42 2,941,672 -0.28(-0.25%)
May 31, 2016 110.41 110.76 110.36 110.70 3,368,858 +0.07(+0.06%)
May 27, 2016 110.68 110.63 110.63 110.63 2,164,800 -0.02(-0.02%)
May 26, 2016 110.64 110.73 110.56 110.65 1,614,809 +0.17(+0.15%)
May 25, 2016 110.54 110.55 110.39 110.48 2,743,128 +0.02(+0.02%)
May 24, 2016 110.56 110.56 110.34 110.46 1,759,881 -0.06(-0.05%)
May 23, 2016 110.54 110.60 110.43 110.52 2,244,346 -0.02(-0.02%)
May 20, 2016 110.54 110.62 110.44 110.54 2,655,713 +0.07(+0.06%)
May 19, 2016 110.47 110.56 110.40 110.47 3,461,882 +0.07(+0.06%)
May 18, 2016 110.78 110.80 110.32 110.40 1,900,840 -0.46(-0.41%)
May 17, 2016 111.03 111.05 110.86 110.86 1,769,745 -0.15(-0.14%)
May 16, 2016 111.19 111.19 110.98 111.01 3,134,424 -0.19(-0.17%)
May 13, 2016 111.08 111.23 111.03 111.20 1,511,386 +0.21(+0.19%)
May 12, 2016 110.92 111.10 110.92 110.99 1,938,846 -0.10(-0.09%)
May 11, 2016 111.06 111.26 111.02 111.09 2,507,055 +0.00(+0.00%)
May 10, 2016 111.02 111.10 110.99 111.09 2,103,818 +0.05(+0.05%)
May 09, 2016 111.11 111.14 111.00 111.04 2,173,463 +0.07(+0.06%)
May 06, 2016 111.12 111.12 110.97 110.97 2,718,710 -0.17(-0.15%)
May 05, 2016 110.92 111.16 110.80 111.14 3,008,142 +0.28(+0.25%)
May 04, 2016 110.91 110.93 110.76 110.86 2,920,608 +0.05(+0.05%)
May 03, 2016 110.89 110.93 110.75 110.81 3,044,940 +0.20(+0.19%)
May 02, 2016 110.74 110.74 110.52 110.61 3,553,939 -0.28(-0.26%)
Apr 29, 2016 110.82 110.93 110.75 110.89 5,112,855 -0.01(-0.01%)
Apr 28, 2016 110.68 110.95 110.59 110.90 9,405,201 +0.22(+0.20%)
Apr 27, 2016 110.53 110.69 110.33 110.68 2,337,117 +0.33(+0.30%)
Apr 26, 2016 110.48 110.48 110.23 110.35 2,326,144 -0.05(-0.05%)
Apr 25, 2016 110.52 110.59 110.39 110.40 3,118,816 -0.12(-0.11%)
Apr 22, 2016 110.65 110.72 110.52 110.52 3,795,615 +0.01(+0.01%)
Apr 21, 2016 110.52 110.61 110.45 110.51 2,692,797 -0.15(-0.14%)
Apr 20, 2016 111.02 111.03 110.60 110.66 2,376,103 -0.27(-0.24%)
Apr 19, 2016 110.94 111.00 110.77 110.93 2,019,189 -0.01(-0.01%)
Apr 18, 2016 110.91 110.95 110.79 110.94 2,146,557 -0.01(-0.01%)
Apr 15, 2016 110.80 110.98 110.75 110.95 1,579,648 +0.31(+0.28%)
Apr 14, 2016 110.76 110.81 110.64 110.64 3,596,565 -0.19(-0.17%)
Apr 13, 2016 110.74 110.92 110.68 110.83 1,769,278 +0.05(+0.05%)
Apr 12, 2016 110.85 110.86 110.65 110.78 1,984,517 -0.18(-0.16%)
Apr 11, 2016 110.87 110.96 110.76 110.96 1,718,424 +0.08(+0.07%)
Apr 08, 2016 111.00 111.00 110.81 110.88 2,318,334 -0.11(-0.10%)
Apr 07, 2016 110.98 111.05 110.77 110.99 1,876,140 +0.24(+0.22%)
Apr 06, 2016 110.80 110.80 110.62 110.75 2,027,438 -0.02(-0.02%)
Apr 05, 2016 110.95 110.97 110.71 110.77 2,954,123 +0.15(+0.14%)
Apr 04, 2016 110.60 110.67 110.51 110.62 3,176,154 +0.11(+0.10%)
Apr 01, 2016 110.53 110.66 110.35 110.51 5,374,230 -0.31(-0.28%)
Mar 31, 2016 110.52 110.85 110.52 110.82 7,003,559 +0.34(+0.31%)
Mar 30, 2016 110.49 110.56 110.31 110.48 2,764,517 -0.04(-0.04%)
Mar 29, 2016 110.35 110.57 110.21 110.52 1,886,251 +0.33(+0.30%)
Mar 28, 2016 110.15 110.30 110.08 110.19 2,918,053 +0.08(+0.07%)
Mar 24, 2016 110.29 110.11 110.11 110.11 2,846,400 +0.01(+0.01%)
Mar 23, 2016 109.96 110.14 109.86 110.10 2,885,056 +0.24(+0.22%)
Mar 22, 2016 110.27 110.27 109.83 109.86 2,023,058 -0.07(-0.06%)
Mar 21, 2016 110.06 110.13 109.91 109.93 2,152,276 -0.24(-0.22%)
Mar 18, 2016 110.19 110.29 110.12 110.17 1,909,665 +0.09(+0.08%)
Mar 17, 2016 109.95 110.13 109.90 110.08 4,116,539 +0.23(+0.21%)
Mar 16, 2016 109.39 109.86 109.29 109.85 1,888,538 +0.47(+0.43%)
Mar 15, 2016 109.68 109.70 109.38 109.38 1,746,182 -0.10(-0.09%)
Mar 14, 2016 109.49 109.60 109.45 109.48 2,186,892 +0.06(+0.05%)
Mar 11, 2016 109.65 109.71 109.39 109.42 2,065,008 -0.20(-0.18%)
Mar 10, 2016 109.65 109.74 109.38 109.62 2,828,718 +0.05(+0.05%)
Mar 09, 2016 109.56 109.66 109.45 109.57 1,468,657 -0.05(-0.05%)
Mar 08, 2016 109.73 109.83 109.56 109.62 1,984,289 +0.27(+0.25%)
Mar 07, 2016 109.39 109.39 109.21 109.35 2,823,244 -0.03(-0.03%)
Mar 04, 2016 109.50 109.58 109.28 109.38 4,461,135 -0.17(-0.16%)
Mar 03, 2016 109.47 109.61 109.37 109.55 3,632,840 +0.13(+0.12%)
Mar 02, 2016 109.45 109.48 109.32 109.42 2,624,471 -0.12(-0.11%)
Mar 01, 2016 109.93 110.05 109.40 109.54 3,984,505 -0.55(-0.50%)
Feb 29, 2016 109.94 110.10 109.91 110.09 3,694,192 +0.13(+0.12%)
Feb 26, 2016 109.90 109.97 109.80 109.96 2,068,260 -0.20(-0.18%)
Feb 25, 2016 110.09 110.31 110.00 110.16 2,335,961 +0.28(+0.25%)
Feb 24, 2016 110.12 110.32 109.84 109.88 2,473,501 +0.04(+0.04%)
Feb 23, 2016 109.63 110.00 109.52 109.84 2,337,755 +0.02(+0.02%)
Feb 22, 2016 109.77 109.88 109.72 109.82 2,421,786 +0.03(+0.03%)
Feb 19, 2016 109.80 109.85 109.64 109.79 2,278,789 +0.02(+0.02%)
Feb 18, 2016 109.50 109.81 109.45 109.77 2,844,572 +0.33(+0.30%)
Feb 17, 2016 109.43 109.46 109.22 109.44 2,446,719 -0.06(-0.05%)
Feb 16, 2016 109.54 109.61 109.43 109.50 2,356,364 -0.27(-0.25%)
Feb 12, 2016 109.92 109.77 109.77 109.77 2,968,800 -0.30(-0.27%)
Feb 11, 2016 110.41 110.50 110.01 110.07 2,928,013 +0.07(+0.06%)
Feb 10, 2016 109.82 110.00 109.60 110.00 2,318,976 +0.27(+0.25%)
Feb 09, 2016 109.92 109.93 109.66 109.73 3,023,848 -0.01(-0.01%)
Feb 08, 2016 109.59 109.87 109.50 109.74 2,818,711 +0.42(+0.38%)
Feb 05, 2016 109.24 109.44 109.15 109.32 2,155,563 -0.10(-0.09%)
Feb 04, 2016 109.34 109.46 109.24 109.42 1,880,319 +0.11(+0.10%)
Feb 03, 2016 109.26 109.64 109.20 109.31 3,700,282 -0.01(-0.01%)
Feb 02, 2016 109.23 109.38 109.13 109.32 4,835,115 +0.33(+0.30%)
Feb 01, 2016 109.10 109.25 108.84 108.99 4,512,330 -0.36(-0.33%)
Jan 29, 2016 109.41 109.48 109.25 109.35 8,632,951 +0.32(+0.29%)
Jan 28, 2016 108.99 109.10 108.82 109.03 2,390,647 +0.09(+0.08%)
Jan 27, 2016 108.91 109.01 108.72 108.94 1,645,315 +0.02(+0.02%)
Jan 26, 2016 108.90 109.00 108.77 108.92 2,604,142 +0.14(+0.13%)
Jan 25, 2016 108.95 108.98 108.77 108.78 3,285,000 -0.06(-0.06%)
Jan 22, 2016 108.72 108.85 108.58 108.84 3,258,715 +0.08(+0.07%)
Jan 21, 2016 109.08 109.08 108.74 108.76 7,256,021 -0.15(-0.14%)
Jan 20, 2016 109.10 109.18 108.87 108.91 4,349,924 +0.09(+0.08%)
Jan 19, 2016 108.85 108.96 108.72 108.82 4,209,886 -0.11(-0.10%)
Jan 15, 2016 109.08 108.93 108.93 108.93 3,348,900 +0.13(+0.12%)
Jan 14, 2016 108.79 108.89 108.58 108.80 5,322,713 -0.04(-0.04%)
Jan 13, 2016 108.60 108.93 108.55 108.84 3,011,466 +0.25(+0.23%)
Jan 12, 2016 108.44 108.82 108.36 108.59 3,318,448 +0.24(+0.22%)
Jan 11, 2016 108.39 108.59 108.34 108.35 2,820,542 -0.31(-0.29%)
Jan 08, 2016 108.57 108.71 108.35 108.66 4,017,144 +0.24(+0.22%)
Jan 07, 2016 108.40 108.47 108.21 108.42 2,469,015 -0.01(-0.01%)
Jan 06, 2016 108.34 108.46 108.22 108.43 2,916,018 +0.41(+0.38%)
Jan 05, 2016 107.87 108.12 107.87 108.02 2,732,887 +0.05(+0.05%)
Jan 04, 2016 108.09 108.29 107.93 107.97 3,690,995 -0.04(-0.04%)
Dec 31, 2015 107.87 108.01 108.01 108.01 3,406,100 +0.29(+0.27%)
Dec 30, 2015 107.64 107.78 107.60 107.72 3,731,393 -0.02(-0.02%)
Dec 29, 2015 107.92 107.98 107.62 107.74 3,094,619 -0.27(-0.25%)
Dec 28, 2015 108.03 108.13 107.99 108.01 3,736,430 +0.00(+0.00%)
Dec 24, 2015 107.95 108.01 108.01 108.01 1,248,800 -0.17(-0.16%)
Dec 23, 2015 108.01 108.19 108.00 108.18 3,599,565 -0.02(-0.02%)
Dec 22, 2015 108.27 108.28 108.12 108.20 4,507,611 -0.08(-0.07%)
Dec 21, 2015 108.49 108.54 108.24 108.28 3,233,516 -0.10(-0.09%)
Dec 18, 2015 108.35 108.46 108.25 108.38 4,006,425 +0.23(+0.21%)
Dec 17, 2015 108.24 108.30 108.02 108.15 5,407,781 +0.15(+0.14%)
Dec 16, 2015 108.12 108.27 107.93 108.00 2,946,585 -0.19(-0.18%)
Dec 15, 2015 108.08 108.19 107.91 108.19 2,955,916 +0.01(+0.01%)
Dec 14, 2015 108.53 108.58 108.17 108.18 3,351,855 -0.51(-0.47%)
Dec 11, 2015 108.70 108.86 108.57 108.69 2,321,370 +0.27(+0.25%)
Dec 10, 2015 108.51 108.51 108.36 108.42 2,001,498 -0.02(-0.02%)
Dec 09, 2015 108.34 108.58 108.21 108.44 2,791,044 +0.00(+0.00%)
Dec 08, 2015 108.59 108.60 108.37 108.44 2,311,799 +0.04(+0.04%)
Dec 07, 2015 108.30 108.58 108.23 108.40 2,143,773 +0.16(+0.15%)
Dec 04, 2015 108.05 108.30 108.00 108.24 2,182,057 +0.35(+0.32%)
Dec 03, 2015 108.41 108.41 107.81 107.89 4,634,083 -0.79(-0.73%)
Dec 02, 2015 108.73 108.78 108.61 108.68 2,462,787 -0.14(-0.12%)
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.