US Aggregate Bond Ishares Core ETF (NY: AGG )

101.50 -0.06 (-0.05%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 92.21 92.31 91.94 91.96 8,932,302 -0.44(-0.47%)
Dec 29, 2022 92.17 92.41 92.14 92.40 8,187,932 +0.34(+0.37%)
Dec 28, 2022 92.41 92.44 92.04 92.05 12,794,775 -0.16(-0.17%)
Dec 27, 2022 92.41 92.55 92.17 92.22 8,359,348 -0.67(-0.72%)
Dec 23, 2022 92.96 93.02 92.82 92.89 5,087,243 -0.32(-0.35%)
Dec 22, 2022 93.22 93.36 93.12 93.21 8,731,274 -0.03(-0.03%)
Dec 21, 2022 93.38 93.43 93.10 93.24 8,953,734 +0.26(+0.28%)
Dec 20, 2022 93.01 93.16 92.90 92.98 10,844,646 -0.64(-0.68%)
Dec 19, 2022 93.77 93.80 93.50 93.62 10,917,253 -0.58(-0.61%)
Dec 16, 2022 93.83 94.36 93.81 94.20 7,959,199 -0.25(-0.26%)
Dec 15, 2022 94.41 94.53 94.21 94.44 9,939,932 +0.14(+0.15%)
Dec 14, 2022 94.14 94.40 93.81 94.31 11,230,561 +0.21(+0.22%)
Dec 13, 2022 94.77 94.77 94.03 94.10 9,640,995 +0.62(+0.67%)
Dec 12, 2022 93.83 93.88 93.30 93.47 10,977,118 +0.02(+0.02%)
Dec 09, 2022 93.77 93.85 93.43 93.45 9,507,949 -0.56(-0.59%)
Dec 08, 2022 94.02 94.22 93.88 94.01 6,667,344 -0.28(-0.30%)
Dec 07, 2022 93.93 94.34 93.81 94.30 7,138,570 +0.83(+0.89%)
Dec 06, 2022 93.38 93.58 93.26 93.46 8,097,456 +0.27(+0.29%)
Dec 05, 2022 93.48 93.93 92.99 93.19 8,671,186 -0.74(-0.79%)
Dec 02, 2022 93.17 93.93 92.99 93.93 6,731,618 +0.39(+0.41%)
Dec 01, 2022 92.99 93.55 92.87 93.54 13,183,488 +0.77(+0.83%)
Nov 30, 2022 92.00 92.80 91.82 92.77 9,512,138 +0.72(+0.78%)
Nov 29, 2022 92.06 92.29 92.01 92.05 7,038,823 -0.33(-0.36%)
Nov 28, 2022 92.63 92.67 92.34 92.38 8,392,332 -0.15(-0.16%)
Nov 25, 2022 92.31 92.53 92.31 92.53 2,880,458 +0.02(+0.02%)
Nov 23, 2022 92.10 92.51 92.10 92.51 6,236,175 +0.55(+0.60%)
Nov 22, 2022 91.72 92.02 91.72 91.96 8,517,606 +0.47(+0.52%)
Nov 21, 2022 91.80 91.87 91.46 91.49 7,696,710 -0.06(-0.06%)
Nov 18, 2022 91.76 91.86 91.46 91.55 4,995,691 -0.13(-0.14%)
Nov 17, 2022 91.58 91.71 91.41 91.68 7,299,136 -0.39(-0.42%)
Nov 16, 2022 91.79 92.14 91.68 92.07 11,734,396 +0.57(+0.62%)
Nov 15, 2022 91.36 91.50 91.18 91.50 8,436,005 +0.67(+0.74%)
Nov 14, 2022 91.01 91.03 90.77 90.83 7,901,625 -0.25(-0.28%)
Nov 11, 2022 90.82 91.18 90.82 91.09 5,263,185 -0.07(-0.07%)
Nov 10, 2022 90.59 91.15 90.41 91.15 9,000,567 +1.92(+2.15%)
Nov 09, 2022 89.09 89.38 88.95 89.24 7,164,790 +0.10(+0.12%)
Nov 08, 2022 88.94 89.29 88.93 89.13 6,182,303 +0.38(+0.43%)
Nov 07, 2022 89.11 89.15 88.75 88.76 8,049,504 -0.28(-0.32%)
Nov 04, 2022 89.12 89.32 88.88 89.04 7,333,273 -0.01(-0.01%)
Nov 03, 2022 88.69 89.19 88.65 89.05 9,869,354 -0.33(-0.37%)
Nov 02, 2022 89.64 90.14 89.22 89.38 9,095,151 -0.15(-0.17%)
Nov 01, 2022 89.90 89.99 89.33 89.53 8,578,892 +0.17(+0.19%)
Oct 31, 2022 89.47 89.51 89.08 89.36 11,624,596 -0.30(-0.34%)
Oct 28, 2022 89.47 89.89 89.44 89.66 6,615,242 -0.23(-0.25%)
Oct 27, 2022 89.66 90.04 89.45 89.89 7,341,824 +0.45(+0.51%)
Oct 26, 2022 89.25 89.62 89.23 89.44 8,373,312 +0.40(+0.44%)
Oct 25, 2022 88.88 89.18 88.86 89.04 12,435,904 +0.87(+0.98%)
Oct 24, 2022 88.30 88.54 88.00 88.18 6,467,721 -0.12(-0.14%)
Oct 21, 2022 87.83 88.39 87.76 88.30 8,889,912 +0.13(+0.15%)
Oct 20, 2022 88.57 88.76 88.11 88.17 9,571,430 -0.54(-0.61%)
Oct 19, 2022 88.90 89.04 88.66 88.70 6,707,369 -0.77(-0.86%)
Oct 18, 2022 89.56 89.63 89.12 89.48 6,784,895 +0.15(+0.17%)
Oct 17, 2022 89.69 89.83 89.30 89.33 5,798,941 +0.19(+0.21%)
Oct 14, 2022 90.05 90.05 89.09 89.14 9,112,768 -0.49(-0.55%)
Oct 13, 2022 88.73 89.87 88.68 89.63 6,647,526 -0.28(-0.31%)
Oct 12, 2022 89.69 90.03 89.67 89.91 6,001,308 +0.08(+0.08%)
Oct 11, 2022 90.05 90.24 89.71 89.83 9,469,799 +0.06(+0.06%)
Oct 10, 2022 90.15 90.16 89.60 89.78 4,334,395 -0.40(-0.45%)
Oct 07, 2022 90.22 90.41 90.10 90.18 6,530,685 -0.48(-0.53%)
Oct 06, 2022 90.95 91.07 90.60 90.66 5,973,644 -0.36(-0.39%)
Oct 05, 2022 91.05 91.33 90.65 91.02 10,102,168 -0.48(-0.52%)
Oct 04, 2022 91.54 91.86 91.42 91.50 7,395,784 +0.24(+0.27%)
Oct 03, 2022 91.24 91.79 91.00 91.26 10,213,814 +0.74(+0.81%)
Sep 30, 2022 91.01 91.23 90.38 90.52 15,300,466 -0.22(-0.24%)
Sep 29, 2022 90.65 90.95 90.47 90.74 9,224,449 -0.48(-0.53%)
Sep 28, 2022 90.64 91.26 90.46 91.22 11,217,444 +1.45(+1.61%)
Sep 27, 2022 90.17 90.27 89.61 89.77 12,175,634 -0.39(-0.43%)
Sep 26, 2022 91.02 91.06 90.07 90.15 9,589,062 -1.17(-1.29%)
Sep 23, 2022 91.52 91.56 91.04 91.33 11,770,496 -0.28(-0.31%)
Sep 22, 2022 91.99 92.01 91.52 91.61 7,548,308 -0.99(-1.07%)
Sep 21, 2022 92.46 92.64 91.95 92.60 7,550,276 +0.29(+0.32%)
Sep 20, 2022 92.28 92.46 92.16 92.31 11,994,728 -0.41(-0.45%)
Sep 19, 2022 92.58 92.87 92.53 92.72 6,367,024 -0.14(-0.15%)
Sep 16, 2022 92.70 93.03 92.65 92.86 7,413,206 -0.07(-0.07%)
Sep 15, 2022 93.06 93.12 92.87 92.93 6,404,041 -0.28(-0.30%)
Sep 14, 2022 93.02 93.35 92.99 93.21 8,043,192 +0.12(+0.13%)
Sep 13, 2022 92.94 93.20 92.92 93.09 5,276,110 -0.53(-0.56%)
Sep 12, 2022 93.96 94.04 93.50 93.61 9,083,893 -0.14(-0.15%)
Sep 09, 2022 93.95 94.08 93.71 93.75 7,978,019 -0.01(-0.01%)
Sep 08, 2022 93.96 94.13 93.76 93.76 6,164,545 -0.30(-0.32%)
Sep 07, 2022 93.71 94.08 93.70 94.06 3,839,023 +0.65(+0.69%)
Sep 06, 2022 93.92 93.93 93.41 93.41 5,684,632 -0.88(-0.94%)
Sep 02, 2022 94.31 94.59 94.08 94.30 6,350,418 +0.27(+0.29%)
Sep 01, 2022 94.03 94.10 93.64 94.03 9,542,337 -0.41(-0.43%)
Aug 31, 2022 94.74 94.92 94.37 94.44 6,522,868 -0.51(-0.53%)
Aug 30, 2022 94.95 95.12 94.64 94.94 7,010,452 +0.12(+0.13%)
Aug 29, 2022 94.96 94.97 94.76 94.82 11,041,475 -0.46(-0.48%)
Aug 26, 2022 95.34 95.50 95.10 95.28 5,955,876 -0.18(-0.19%)
Aug 25, 2022 95.02 95.52 94.93 95.46 8,763,322 +0.53(+0.55%)
Aug 24, 2022 95.04 95.08 94.85 94.93 6,738,997 -0.25(-0.27%)
Aug 23, 2022 95.21 95.61 95.08 95.19 7,859,275 -0.04(-0.04%)
Aug 22, 2022 95.48 95.54 95.19 95.22 7,607,217 -0.41(-0.43%)
Aug 19, 2022 95.77 95.77 95.50 95.64 4,879,573 -0.68(-0.70%)
Aug 18, 2022 96.30 96.52 96.25 96.31 4,543,676 +0.21(+0.21%)
Aug 17, 2022 96.25 96.33 95.96 96.10 7,702,175 -0.57(-0.59%)
Aug 16, 2022 96.70 96.70 96.39 96.68 5,306,696 -0.14(-0.15%)
Aug 15, 2022 96.93 97.00 96.81 96.82 4,034,245 +0.12(+0.13%)
Aug 12, 2022 96.55 96.70 96.32 96.70 3,885,653 +0.43(+0.45%)
Aug 11, 2022 96.94 97.17 96.22 96.26 9,084,254 -0.52(-0.53%)
Aug 10, 2022 96.99 97.22 96.69 96.78 7,632,055 +0.24(+0.25%)
Aug 09, 2022 96.51 96.62 96.43 96.54 4,110,092 -0.22(-0.22%)
Aug 08, 2022 96.68 96.85 96.62 96.75 3,652,613 +0.44(+0.46%)
Aug 05, 2022 96.40 96.42 96.13 96.31 5,169,864 -1.09(-1.12%)
Aug 04, 2022 97.21 97.42 97.12 97.40 5,545,467 +0.23(+0.24%)
Aug 03, 2022 96.61 97.18 96.32 97.16 6,677,995 +0.43(+0.45%)
Aug 02, 2022 97.77 97.84 96.71 96.73 7,325,928 -1.00(-1.03%)
Aug 01, 2022 97.51 97.81 97.44 97.74 8,247,613 +0.34(+0.35%)
Jul 29, 2022 97.28 97.70 97.17 97.40 8,200,471 +0.01(+0.01%)
Jul 28, 2022 97.42 97.52 97.18 97.39 6,917,285 +0.69(+0.72%)
Jul 27, 2022 96.57 97.00 96.57 96.70 5,843,213 +0.34(+0.35%)
Jul 26, 2022 96.81 96.87 96.36 96.36 6,744,795 -0.02(-0.02%)
Jul 25, 2022 96.30 96.48 96.28 96.38 3,984,738 -0.36(-0.37%)
Jul 22, 2022 96.64 96.96 96.50 96.73 7,825,473 +0.75(+0.78%)
Jul 21, 2022 95.42 96.00 95.42 95.99 6,325,488 +0.80(+0.84%)
Jul 20, 2022 95.61 95.62 95.15 95.19 6,543,453 -0.07(-0.07%)
Jul 19, 2022 95.41 95.45 95.14 95.26 6,342,853 -0.13(-0.14%)
Jul 18, 2022 95.46 95.49 95.20 95.39 6,418,594 -0.31(-0.32%)
Jul 15, 2022 95.40 95.79 95.37 95.70 9,232,275 +0.37(+0.39%)
Jul 14, 2022 95.00 95.44 94.83 95.32 6,660,249 -0.34(-0.35%)
Jul 13, 2022 94.74 95.69 94.70 95.66 6,982,446 +0.35(+0.36%)
Jul 12, 2022 95.48 95.64 95.29 95.31 7,148,827 +0.13(+0.14%)
Jul 11, 2022 95.15 95.39 95.09 95.18 6,152,852 +0.44(+0.46%)
Jul 08, 2022 94.85 94.95 94.67 94.74 5,631,088 -0.36(-0.37%)
Jul 07, 2022 95.40 95.44 95.01 95.10 8,769,309 -0.22(-0.23%)
Jul 06, 2022 96.19 96.21 95.31 95.31 7,103,021 -0.65(-0.67%)
Jul 05, 2022 95.97 96.12 95.79 95.96 7,280,263 +0.18(+0.19%)
Jul 01, 2022 95.66 96.20 95.55 95.78 7,899,528 +0.79(+0.83%)
Jun 30, 2022 94.91 95.24 94.89 94.99 8,050,851 +0.43(+0.45%)
Jun 29, 2022 94.17 94.57 94.05 94.56 7,842,697 +0.54(+0.58%)
Jun 28, 2022 93.91 94.03 93.79 94.02 7,000,815 +0.04(+0.04%)
Jun 27, 2022 94.04 94.30 93.86 93.98 8,905,862 -0.42(-0.45%)
Jun 24, 2022 94.45 94.79 94.35 94.40 7,910,234 -0.15(-0.16%)
Jun 23, 2022 94.59 95.06 94.47 94.55 8,321,787 +0.39(+0.42%)
Jun 22, 2022 94.04 94.29 94.04 94.16 10,101,897 +0.79(+0.85%)
Jun 21, 2022 93.44 93.66 93.22 93.36 9,658,171 -0.37(-0.40%)
Jun 17, 2022 93.81 93.95 93.40 93.74 10,589,213 -0.01(-0.01%)
Jun 16, 2022 92.71 93.75 92.62 93.75 9,987,257 +0.22(+0.24%)
Jun 15, 2022 93.13 93.57 92.65 93.52 11,752,569 +1.03(+1.11%)
Jun 14, 2022 93.27 93.36 92.35 92.49 11,714,523 -0.55(-0.59%)
Jun 13, 2022 93.51 93.75 92.61 93.04 10,147,064 -1.55(-1.64%)
Jun 10, 2022 94.98 95.02 94.38 94.60 8,381,656 -0.74(-0.77%)
Jun 09, 2022 95.35 95.49 95.26 95.33 5,805,713 -0.10(-0.11%)
Jun 08, 2022 95.68 95.80 95.44 95.44 4,443,562 -0.39(-0.41%)
Jun 07, 2022 95.68 96.00 95.66 95.83 6,015,747 +0.36(+0.38%)
Jun 06, 2022 95.91 96.01 95.44 95.46 5,506,962 -0.59(-0.61%)
Jun 03, 2022 95.91 96.13 95.88 96.05 7,023,365 -0.16(-0.17%)
Jun 02, 2022 96.28 96.30 95.97 96.21 7,982,282 +0.12(+0.13%)
Jun 01, 2022 96.58 96.71 95.99 96.09 8,624,491 -0.40(-0.41%)
May 31, 2022 96.54 96.64 96.31 96.49 11,251,454 -0.62(-0.63%)
May 27, 2022 97.06 97.26 97.00 97.10 5,894,130 +0.16(+0.16%)
May 26, 2022 97.05 97.16 96.79 96.94 6,134,118 -0.07(-0.08%)
May 25, 2022 96.91 97.05 96.76 97.02 8,277,320 +0.40(+0.42%)
May 24, 2022 96.18 96.74 96.17 96.62 11,080,662 +0.74(+0.77%)
May 23, 2022 96.06 96.23 95.80 95.88 8,586,848 -0.32(-0.33%)
May 20, 2022 96.00 96.24 95.94 96.20 7,217,443 +0.29(+0.30%)
May 19, 2022 96.23 96.25 95.81 95.91 11,266,322 +0.24(+0.25%)
May 18, 2022 95.22 95.71 95.19 95.67 6,534,917 +0.38(+0.40%)
May 17, 2022 95.37 95.52 95.25 95.28 7,084,274 -0.52(-0.55%)
May 16, 2022 95.78 96.02 95.76 95.81 7,763,216 +0.21(+0.22%)
May 13, 2022 95.81 95.84 95.56 95.59 7,201,776 -0.41(-0.43%)
May 12, 2022 95.99 96.18 95.92 96.00 9,669,192 +0.18(+0.18%)
May 11, 2022 95.18 95.85 95.08 95.82 17,653,550 +0.35(+0.37%)
May 10, 2022 95.60 95.79 95.41 95.47 19,815,594 +0.29(+0.30%)
May 09, 2022 94.69 95.21 94.63 95.18 9,266,395 +0.47(+0.49%)
May 06, 2022 94.80 95.07 94.64 94.71 8,916,132 -0.40(-0.42%)
May 05, 2022 95.56 95.60 94.73 95.12 18,738,904 -0.95(-0.99%)
May 04, 2022 95.41 96.09 95.23 96.07 15,717,267 +0.62(+0.64%)
May 03, 2022 95.78 95.85 95.39 95.45 13,045,835 +0.21(+0.23%)
May 02, 2022 95.41 95.45 95.12 95.24 13,652,422 -0.52(-0.54%)
Apr 29, 2022 95.80 96.13 95.71 95.76 10,661,296 -0.58(-0.60%)
Apr 28, 2022 96.19 96.35 96.03 96.33 11,142,621 -0.04(-0.04%)
Apr 27, 2022 96.73 96.82 96.37 96.37 12,065,575 -0.39(-0.40%)
Apr 26, 2022 96.93 96.93 96.62 96.76 9,169,044 +0.30(+0.31%)
Apr 25, 2022 96.32 96.74 96.32 96.47 9,429,466 +0.64(+0.67%)
Apr 22, 2022 95.63 96.05 95.57 95.82 9,840,038 -0.09(-0.10%)
Apr 21, 2022 96.29 96.32 95.68 95.92 12,242,406 -0.53(-0.55%)
Apr 20, 2022 96.21 96.56 96.16 96.45 9,089,314 +0.55(+0.57%)
Apr 19, 2022 96.12 96.28 95.85 95.90 8,430,343 -0.59(-0.61%)
Apr 18, 2022 96.78 96.82 96.45 96.48 9,274,192 -0.30(-0.31%)
Apr 14, 2022 97.49 97.50 96.74 96.78 9,142,246 -0.79(-0.81%)
Apr 13, 2022 97.53 97.82 97.50 97.57 7,400,701 +0.20(+0.20%)
Apr 12, 2022 97.55 97.67 97.35 97.38 9,129,936 +0.31(+0.32%)
Apr 11, 2022 97.22 97.28 96.97 97.07 9,004,340 -0.42(-0.43%)
Apr 08, 2022 97.57 97.75 97.38 97.49 6,987,890 -0.49(-0.50%)
Apr 07, 2022 98.09 98.22 97.86 97.98 8,510,946 -0.21(-0.22%)
Apr 06, 2022 97.94 98.49 97.85 98.20 14,344,798 -0.25(-0.26%)
Apr 05, 2022 99.21 99.25 98.43 98.45 11,847,461 -1.01(-1.01%)
Apr 04, 2022 99.45 99.48 99.19 99.45 10,696,022 +0.08(+0.08%)
Apr 01, 2022 99.00 99.56 98.90 99.37 12,442,021 -0.18(-0.18%)
Mar 31, 2022 99.61 99.81 99.51 99.55 14,846,264 -0.05(-0.05%)
Mar 30, 2022 99.08 99.59 99.07 99.59 12,420,391 +0.27(+0.27%)
Mar 29, 2022 99.09 99.35 98.95 99.32 12,261,344 +0.46(+0.47%)
Mar 28, 2022 98.76 99.01 98.67 98.86 9,188,629 +0.24(+0.25%)
Mar 25, 2022 99.05 99.13 98.50 98.62 11,340,762 -0.79(-0.79%)
Mar 24, 2022 99.19 99.49 99.13 99.41 8,048,187 -0.22(-0.22%)
Mar 23, 2022 99.42 99.65 99.18 99.63 9,748,296 +0.41(+0.41%)
Mar 22, 2022 99.21 99.34 99.09 99.22 17,343,750 -0.27(-0.27%)
Mar 21, 2022 99.99 100.06 99.44 99.49 8,633,776 -0.99(-0.98%)
Mar 18, 2022 100.32 100.51 100.31 100.48 8,461,673 +0.22(+0.22%)
Mar 17, 2022 100.24 100.44 100.13 100.25 8,645,168 +0.17(+0.17%)
Mar 16, 2022 100.04 100.13 99.46 100.08 18,080,838 +0.07(+0.07%)
Mar 15, 2022 100.23 100.31 99.85 100.01 15,063,601 +0.22(+0.22%)
Mar 14, 2022 100.19 100.21 99.79 99.79 11,793,444 -0.98(-0.97%)
Mar 11, 2022 100.79 100.89 100.70 100.76 12,908,259 -0.02(-0.02%)
Mar 10, 2022 101.00 101.02 100.61 100.78 17,584,218 -0.57(-0.56%)
Mar 09, 2022 101.41 101.51 101.25 101.35 12,041,659 -0.21(-0.21%)
Mar 08, 2022 101.55 101.62 101.42 101.56 10,687,454 -0.36(-0.36%)
Mar 07, 2022 102.12 102.37 101.91 101.93 13,707,169 -0.59(-0.58%)
Mar 04, 2022 102.61 102.75 102.45 102.52 9,205,909 +0.41(+0.40%)
Mar 03, 2022 102.05 102.24 101.92 102.11 17,002,142 +0.34(+0.34%)
Mar 02, 2022 102.52 102.59 101.74 101.77 9,713,974 -1.24(-1.20%)
Mar 01, 2022 102.80 103.33 102.77 103.00 15,444,913 +0.58(+0.56%)
Feb 28, 2022 102.12 102.49 102.11 102.43 18,073,826 +0.73(+0.72%)
Feb 25, 2022 101.58 101.70 101.47 101.69 10,871,053 +0.10(+0.10%)
Feb 24, 2022 101.79 101.88 101.32 101.59 13,330,238 +0.18(+0.18%)
Feb 23, 2022 101.65 101.67 101.38 101.41 12,640,843 -0.45(-0.45%)
Feb 22, 2022 101.80 101.89 101.69 101.86 8,193,423 -0.11(-0.11%)
Feb 18, 2022 101.97 0 +0.21(+0.21%)
Feb 17, 2022 101.70 101.91 101.64 101.76 11,008,334 +0.21(+0.21%)
Feb 16, 2022 101.57 101.61 101.26 101.55 8,744,752 +0.12(+0.12%)
Feb 15, 2022 101.50 101.64 101.39 101.42 6,270,982 -0.17(-0.16%)
Feb 14, 2022 101.78 101.87 101.54 101.59 9,528,643 -0.59(-0.58%)
Feb 11, 2022 101.85 102.24 101.48 102.19 14,943,364 +0.67(+0.66%)
Feb 10, 2022 102.06 102.15 101.52 101.52 11,594,650 -0.95(-0.92%)
Feb 09, 2022 102.57 102.72 102.45 102.46 9,906,569 +0.06(+0.06%)
Feb 08, 2022 102.50 102.54 102.39 102.40 8,605,586 -0.31(-0.31%)
Feb 07, 2022 102.62 102.75 102.53 102.71 7,244,355 +0.09(+0.09%)
Feb 04, 2022 102.79 102.79 102.53 102.62 7,506,942 -0.65(-0.63%)
Feb 03, 2022 103.26 103.36 103.27 11,087,485 -0.42(-0.40%)
Feb 02, 2022 103.67 103.92 103.65 103.69 8,585,037 +0.11(+0.11%)
Feb 01, 2022 103.63 103.65 103.37 103.58 11,158,104 -0.04(-0.03%)
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%)
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.