US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 82.90 82.86 82.86 82.86 4,213,577 -0.08(-0.09%)
Dec 30, 2013 82.92 82.98 82.86 82.93 1,575,362 +0.08(+0.09%)
Dec 27, 2013 82.82 82.88 82.75 82.86 1,696,051 +0.03(+0.04%)
Dec 26, 2013 82.79 82.85 82.02 82.83 964,335 -0.05(-0.06%)
Dec 24, 2013 82.92 82.95 82.85 82.87 886,165 -0.12(-0.14%)
Dec 23, 2013 83.03 83.11 82.96 82.99 2,479,804 -0.04(-0.05%)
Dec 20, 2013 82.98 83.08 82.90 83.03 1,773,967 +0.14(+0.17%)
Dec 19, 2013 82.81 82.94 82.72 82.89 2,588,649 -0.14(-0.17%)
Dec 18, 2013 82.98 83.21 82.75 83.03 1,861,145 -0.04(-0.05%)
Dec 17, 2013 82.94 83.11 82.93 83.07 1,777,783 +0.14(+0.17%)
Dec 16, 2013 83.07 83.07 82.88 82.93 1,035,326 +0.06(+0.08%)
Dec 13, 2013 82.86 83.02 82.84 82.86 4,455,221 +0.04(+0.05%)
Dec 12, 2013 82.92 82.92 82.80 82.83 2,908,721 -0.12(-0.15%)
Dec 11, 2013 83.08 83.10 82.95 82.95 5,161,837 -0.13(-0.16%)
Dec 10, 2013 83.17 83.19 83.05 83.08 3,844,256 +0.13(+0.16%)
Dec 09, 2013 82.90 82.99 82.87 82.95 1,775,451 +0.10(+0.12%)
Dec 06, 2013 82.77 82.91 82.73 82.85 3,711,288 +0.14(+0.17%)
Dec 05, 2013 82.84 82.90 82.71 82.71 2,423,063 -0.18(-0.22%)
Dec 04, 2013 82.83 82.96 82.82 82.89 1,549,868 -0.22(-0.26%)
Dec 03, 2013 83.11 83.15 83.06 83.11 1,903,014 +0.10(+0.12%)
Dec 02, 2013 83.21 83.23 83.00 83.00 1,954,202 -0.32(-0.38%)
Nov 29, 2013 83.21 83.36 83.14 83.32 1,233,367 +0.03(+0.04%)
Nov 27, 2013 83.32 83.35 83.14 83.29 1,202,835 +0.04(+0.05%)
Nov 26, 2013 83.24 83.38 83.24 83.25 2,095,933 +0.02(+0.03%)
Nov 25, 2013 83.17 83.28 83.16 83.23 892,721 +0.06(+0.07%)
Nov 22, 2013 83.08 83.19 83.07 83.17 1,185,519 +0.12(+0.14%)
Nov 21, 2013 82.92 83.06 82.82 83.05 1,757,490 +0.09(+0.10%)
Nov 20, 2013 83.24 83.34 82.93 82.96 1,269,229 -0.23(-0.28%)
Nov 19, 2013 83.35 83.37 83.18 83.20 2,196,659 -0.22(-0.27%)
Nov 18, 2013 83.31 83.42 83.31 83.42 1,103,861 +0.16(+0.20%)
Nov 15, 2013 83.27 83.28 83.20 83.26 2,389,899 +0.02(+0.03%)
Nov 14, 2013 83.07 83.24 83.06 83.24 1,854,074 +0.47(+0.57%)
Nov 12, 2013 82.75 82.82 82.72 82.76 1,457,924 -0.03(-0.04%)
Nov 11, 2013 82.84 82.85 82.73 82.79 1,652,293 -0.05(-0.06%)
Nov 08, 2013 82.89 82.93 82.79 82.84 1,027,229 -0.52(-0.62%)
Nov 07, 2013 83.37 83.44 83.31 83.36 1,033,979 +0.06(+0.07%)
Nov 06, 2013 83.28 83.34 83.25 83.30 724,179 +0.13(+0.16%)
Nov 05, 2013 83.29 83.31 83.15 83.17 1,125,867 -0.25(-0.30%)
Nov 04, 2013 83.41 83.44 83.35 83.41 543,727 +0.09(+0.10%)
Nov 01, 2013 83.48 83.48 83.30 83.33 1,627,651 -0.20(-0.24%)
Oct 31, 2013 83.69 83.70 83.45 83.53 2,316,916 +0.01(+0.01%)
Oct 30, 2013 83.69 83.77 83.47 83.52 635,714 -0.15(-0.18%)
Oct 29, 2013 83.55 83.68 83.51 83.68 673,416 +0.10(+0.12%)
Oct 28, 2013 83.61 83.68 83.56 83.58 1,208,736 -0.04(-0.05%)
Oct 25, 2013 83.61 83.68 83.58 83.61 625,577 +0.03(+0.04%)
Oct 24, 2013 83.72 83.72 83.56 83.58 688,272 -0.03(-0.04%)
Oct 23, 2013 83.66 83.73 83.61 83.61 896,895 -0.02(-0.03%)
Oct 22, 2013 83.59 83.66 83.55 83.64 2,031,027 +0.29(+0.35%)
Oct 21, 2013 83.34 83.40 83.28 83.34 949,003 -0.08(-0.09%)
Oct 18, 2013 83.41 83.47 83.36 83.42 816,847 +0.14(+0.17%)
Oct 17, 2013 83.22 83.36 83.17 83.28 1,327,048 +0.23(+0.28%)
Oct 16, 2013 82.66 83.05 82.63 83.05 1,000,557 +0.36(+0.43%)
Oct 15, 2013 82.88 82.90 82.67 82.69 1,223,146 -0.04(-0.05%)
Oct 14, 2013 82.91 82.93 82.72 82.73 533,364 -0.15(-0.19%)
Oct 11, 2013 83.00 83.04 82.86 82.89 1,333,363 +0.03(+0.04%)
Oct 10, 2013 82.71 82.89 82.64 82.86 2,831,387 +0.09(+0.11%)
Oct 09, 2013 82.91 82.91 82.74 82.76 996,613 -0.06(-0.07%)
Oct 08, 2013 82.89 82.95 82.81 82.83 525,714 -0.04(-0.05%)
Oct 07, 2013 83.01 83.03 82.85 82.86 722,920 -0.02(-0.02%)
Oct 04, 2013 82.88 82.91 82.80 82.88 721,668 -0.07(-0.08%)
Oct 03, 2013 82.80 83.00 82.80 82.95 1,169,064 +0.06(+0.07%)
Oct 02, 2013 82.90 82.98 82.83 82.89 745,231 +0.11(+0.13%)
Oct 01, 2013 82.89 82.91 82.72 82.78 2,943,324 -0.13(-0.16%)
Sep 27, 2013 82.84 82.96 82.82 82.91 553,673 +0.05(+0.06%)
Sep 26, 2013 82.84 82.86 82.76 82.86 761,061 -0.02(-0.02%)
Sep 25, 2013 82.75 82.93 82.75 82.88 686,460 +0.12(+0.14%)
Sep 24, 2013 82.68 82.81 82.64 82.76 929,345 +0.19(+0.23%)
Sep 23, 2013 82.53 82.62 82.47 82.57 1,107,486 +0.06(+0.07%)
Sep 20, 2013 82.56 82.59 82.45 82.51 624,790 +0.00(+0.00%)
Sep 19, 2013 82.58 82.64 82.45 82.51 855,918 -0.10(-0.12%)
Sep 18, 2013 81.86 82.68 81.76 82.61 1,440,792 +0.69(+0.84%)
Sep 17, 2013 81.91 81.96 81.84 81.92 1,119,814 +0.08(+0.09%)
Sep 16, 2013 82.10 82.13 81.80 81.84 1,121,356 +0.17(+0.21%)
Sep 13, 2013 81.63 81.73 81.61 81.67 847,937 +0.12(+0.14%)
Sep 12, 2013 81.76 81.78 81.56 81.56 1,095,248 -0.09(-0.11%)
Sep 11, 2013 81.48 81.65 81.44 81.65 2,985,662 +0.28(+0.34%)
Sep 10, 2013 81.40 81.51 81.33 81.37 813,166 -0.15(-0.18%)
Sep 09, 2013 81.60 81.61 81.46 81.52 1,161,063 +0.16(+0.20%)
Sep 06, 2013 81.40 81.51 81.32 81.36 827,529 +0.30(+0.37%)
Sep 05, 2013 81.40 81.40 81.05 81.06 1,369,694 -0.55(-0.67%)
Sep 04, 2013 81.80 81.80 81.56 81.60 706,744 -0.12(-0.14%)
Sep 03, 2013 81.63 81.88 81.55 81.72 1,708,427 -0.20(-0.25%)
Aug 30, 2013 82.07 82.16 81.92 81.92 2,165,639 -0.13(-0.16%)
Aug 29, 2013 81.82 82.09 81.76 82.05 617,385 +0.16(+0.20%)
Aug 28, 2013 82.01 82.01 81.86 81.89 840,771 -0.15(-0.18%)
Aug 27, 2013 82.00 82.11 81.88 82.04 876,339 +0.21(+0.26%)
Aug 26, 2013 81.84 81.84 81.76 81.83 1,196,214 +0.15(+0.18%)
Aug 23, 2013 81.41 81.71 81.34 81.68 848,138 +0.27(+0.33%)
Aug 22, 2013 81.39 81.45 81.24 81.41 1,065,162 +0.10(+0.12%)
Aug 21, 2013 81.54 81.64 81.31 81.31 850,882 -0.30(-0.37%)
Aug 20, 2013 81.57 81.64 81.53 81.61 1,276,528 +0.24(+0.29%)
Aug 19, 2013 81.60 81.60 81.35 81.37 951,620 -0.25(-0.31%)
Aug 16, 2013 81.92 81.92 81.57 81.63 1,007,810 -0.23(-0.28%)
Aug 15, 2013 81.94 82.02 81.81 81.86 992,546 -0.29(-0.36%)
Aug 14, 2013 82.18 82.26 82.15 82.15 976,683 -0.11(-0.13%)
Aug 13, 2013 82.28 82.34 82.16 82.26 680,738 -0.33(-0.40%)
Aug 12, 2013 82.74 82.74 82.53 82.59 924,857 -0.05(-0.07%)
Aug 09, 2013 82.58 82.68 82.51 82.65 505,325 +0.05(+0.07%)
Aug 08, 2013 82.61 82.69 82.55 82.59 1,100,280 +0.12(+0.14%)
Aug 07, 2013 82.47 82.55 82.43 82.48 596,928 +0.11(+0.13%)
Aug 06, 2013 82.42 82.45 82.34 82.37 772,271 -0.08(-0.10%)
Aug 05, 2013 82.48 82.49 82.33 82.45 1,512,486 +0.04(+0.05%)
Aug 02, 2013 82.38 82.50 82.31 82.42 1,095,081 +0.28(+0.34%)
Aug 01, 2013 82.41 82.42 82.07 82.14 1,508,754 -0.47(-0.57%)
Jul 31, 2013 82.23 82.62 82.20 82.61 1,769,100 +0.06(+0.07%)
Jul 30, 2013 82.57 82.64 82.45 82.54 860,461 -0.03(-0.04%)
Jul 29, 2013 82.57 82.58 82.47 82.57 596,974 +0.00(+0.00%)
Jul 26, 2013 82.64 82.66 82.54 82.57 1,002,270 -0.02(-0.03%)
Jul 25, 2013 82.39 82.61 82.34 82.60 1,191,165 +0.03(+0.04%)
Jul 24, 2013 82.56 82.63 82.40 82.57 1,242,723 -0.27(-0.33%)
Jul 23, 2013 82.77 82.85 82.71 82.84 652,274 -0.05(-0.06%)
Jul 22, 2013 82.79 82.91 82.77 82.88 888,487 +0.11(+0.13%)
Jul 19, 2013 82.67 82.80 82.60 82.77 731,551 +0.22(+0.26%)
Jul 18, 2013 82.66 82.71 82.51 82.56 749,315 -0.12(-0.15%)
Jul 17, 2013 82.71 82.80 82.61 82.68 870,402 +0.15(+0.18%)
Jul 16, 2013 82.48 82.54 82.43 82.54 760,980 +0.13(+0.16%)
Jul 15, 2013 82.31 82.41 82.24 82.41 983,872 +0.18(+0.22%)
Jul 12, 2013 82.48 82.48 82.13 82.23 800,426 -0.09(-0.11%)
Jul 11, 2013 82.20 82.33 82.08 82.32 1,356,324 +0.55(+0.67%)
Jul 10, 2013 82.06 82.06 81.77 81.77 931,432 -0.22(-0.26%)
Jul 09, 2013 82.04 82.05 81.90 81.99 2,241,933 +0.08(+0.10%)
Jul 08, 2013 81.69 81.94 81.69 81.90 833,644 +0.42(+0.52%)
Jul 05, 2013 81.74 81.81 81.47 81.48 1,917,770 -0.90(-1.09%)
Jul 03, 2013 82.54 82.59 82.38 82.38 574,896 -0.12(-0.14%)
Jul 02, 2013 82.56 82.61 82.47 82.50 827,299 +0.00(+0.00%)
Jul 01, 2013 82.31 82.54 82.31 82.50 1,234,304 +0.11(+0.14%)
Jun 28, 2013 82.17 82.49 82.11 82.38 3,479,764 +0.01(+0.01%)
Jun 27, 2013 82.21 82.38 82.15 82.38 1,735,532 +0.35(+0.42%)
Jun 26, 2013 82.01 82.13 81.88 82.03 1,295,862 +0.35(+0.42%)
Jun 25, 2013 81.81 81.91 81.62 81.68 2,195,825 +0.09(+0.11%)
Jun 24, 2013 81.46 81.91 81.36 81.59 2,955,227 -0.33(-0.40%)
Jun 21, 2013 82.31 82.46 81.86 81.92 2,575,906 -0.46(-0.56%)
Jun 20, 2013 82.48 82.63 82.31 82.38 3,978,354 -0.55(-0.67%)
Jun 19, 2013 83.62 83.62 82.84 82.94 1,269,746 -0.56(-0.67%)
Jun 18, 2013 83.47 83.55 83.39 83.50 1,389,123 -0.03(-0.04%)
Jun 17, 2013 83.64 83.71 83.52 83.53 2,205,288 -0.06(-0.07%)
Jun 14, 2013 83.62 83.76 83.59 83.59 1,587,355 +0.02(+0.03%)
Jun 13, 2013 83.18 83.57 83.18 83.57 1,299,971 +0.41(+0.49%)
Jun 12, 2013 83.24 83.38 83.14 83.16 1,912,240 -0.14(-0.17%)
Jun 11, 2013 83.14 83.34 82.99 83.30 1,455,820 +0.01(+0.01%)
Jun 10, 2013 83.26 83.38 83.24 83.29 1,526,864 -0.17(-0.20%)
Jun 07, 2013 83.51 83.69 83.41 83.46 1,740,329 -0.26(-0.31%)
Jun 06, 2013 83.50 83.83 83.46 83.72 1,486,757 +0.22(+0.26%)
Jun 05, 2013 83.64 83.68 83.51 83.51 1,510,280 -0.05(-0.06%)
Jun 04, 2013 83.63 83.67 83.51 83.55 1,275,847 -0.18(-0.22%)
Jun 03, 2013 83.60 83.82 83.55 83.74 2,746,285 +0.04(+0.05%)
May 31, 2013 83.92 83.97 83.52 83.69 2,107,775 -0.16(-0.19%)
May 30, 2013 83.89 83.98 83.83 83.85 1,696,065 -0.02(-0.03%)
May 29, 2013 83.81 83.90 83.75 83.88 1,785,216 +0.12(+0.14%)
May 28, 2013 84.20 84.21 83.74 83.76 1,411,580 -0.52(-0.62%)
May 24, 2013 84.33 84.41 84.25 84.28 834,401 +0.00(+0.00%)
May 23, 2013 84.40 84.41 84.22 84.28 1,443,359 -0.03(-0.04%)
May 22, 2013 84.65 84.74 84.25 84.32 1,478,893 -0.28(-0.34%)
May 21, 2013 84.48 84.62 84.43 84.60 1,293,568 +0.07(+0.08%)
May 20, 2013 84.62 84.67 84.46 84.53 2,229,368 -0.08(-0.10%)
May 17, 2013 84.76 84.77 84.57 84.61 810,580 -0.21(-0.24%)
May 16, 2013 84.65 84.82 84.65 84.82 2,562,626 +0.23(+0.27%)
May 15, 2013 84.58 84.62 84.45 84.59 1,208,168 -0.08(-0.09%)
May 13, 2013 84.64 84.68 84.60 84.67 734,461 -0.08(-0.09%)
May 10, 2013 84.91 84.94 84.64 84.74 551,508 -0.17(-0.20%)
May 09, 2013 85.03 85.11 84.91 84.91 701,123 -0.12(-0.14%)
May 08, 2013 85.01 85.07 84.96 85.03 1,346,086 +0.08(+0.09%)
May 07, 2013 84.98 85.03 84.95 84.95 1,214,461 -0.05(-0.05%)
May 06, 2013 85.10 85.14 85.00 85.00 894,612 -0.14(-0.16%)
May 03, 2013 85.30 85.45 85.10 85.14 756,126 -0.31(-0.37%)
May 02, 2013 85.43 85.51 85.42 85.45 1,141,331 +0.01(+0.01%)
May 01, 2013 85.51 85.53 85.42 85.44 2,269,980 +0.04(+0.05%)
Apr 30, 2013 85.44 85.51 85.36 85.40 2,420,167 -0.02(-0.02%)
Apr 29, 2013 85.36 85.43 85.35 85.42 1,135,376 +0.05(+0.06%)
Apr 26, 2013 85.27 85.40 85.19 85.36 886,054 +0.18(+0.21%)
Apr 25, 2013 85.20 85.22 85.15 85.19 1,108,368 -0.04(-0.04%)
Apr 24, 2013 85.20 85.28 85.19 85.23 971,526 -0.02(-0.02%)
Apr 23, 2013 85.33 85.38 85.21 85.24 976,770 -0.04(-0.04%)
Apr 22, 2013 85.20 85.28 85.18 85.28 1,454,631 +0.11(+0.13%)
Apr 19, 2013 85.18 85.20 85.14 85.17 487,835 +0.01(+0.01%)
Apr 18, 2013 85.21 85.26 85.15 85.17 1,506,865 -0.02(-0.02%)
Apr 17, 2013 85.14 85.33 85.14 85.18 1,408,443 +0.00(+0.00%)
Apr 16, 2013 85.16 85.20 85.11 85.18 774,416 +0.00(+0.00%)
Apr 15, 2013 85.11 85.21 85.09 85.18 1,987,303 +0.04(+0.04%)
Apr 12, 2013 85.00 85.15 84.97 85.14 1,140,976 +0.28(+0.32%)
Apr 11, 2013 84.87 84.92 84.85 84.87 1,354,784 +0.02(+0.02%)
Apr 10, 2013 84.91 84.92 84.81 84.85 1,673,773 -0.18(-0.21%)
Apr 09, 2013 85.07 85.09 84.95 85.03 1,680,239 +0.03(+0.04%)
Apr 08, 2013 85.13 85.17 85.00 85.00 1,341,258 -0.15(-0.17%)
Apr 05, 2013 85.12 85.19 85.07 85.14 1,324,032 +0.25(+0.29%)
Apr 04, 2013 84.78 84.90 84.77 84.90 1,650,554 +0.24(+0.28%)
Apr 03, 2013 84.64 84.75 84.60 84.66 1,645,943 +0.09(+0.11%)
Apr 02, 2013 84.61 84.62 84.54 84.57 1,143,077 -0.09(-0.11%)
Apr 01, 2013 84.56 84.67 84.52 84.66 2,064,575 +0.08(+0.09%)
Mar 28, 2013 84.55 84.62 84.52 84.58 3,067,630 +0.00(+0.00%)
Mar 27, 2013 84.50 84.60 84.46 84.58 1,346,730 +0.18(+0.21%)
Mar 26, 2013 84.26 84.42 84.26 84.41 1,262,837 +0.10(+0.12%)
Mar 25, 2013 84.33 84.42 84.30 84.31 1,284,315 -0.03(-0.04%)
Mar 22, 2013 84.42 84.42 84.29 84.34 1,015,791 +0.03(+0.04%)
Mar 21, 2013 84.35 84.38 84.29 84.31 1,186,545 +0.02(+0.02%)
Mar 20, 2013 84.32 84.39 84.27 84.29 1,669,231 -0.09(-0.11%)
Mar 19, 2013 84.35 84.49 84.32 84.39 1,446,197 +0.12(+0.15%)
Mar 18, 2013 84.30 84.32 84.24 84.26 1,612,703 +0.08(+0.09%)
Mar 15, 2013 84.08 84.22 84.08 84.19 865,945 +0.08(+0.09%)
Mar 14, 2013 83.95 84.14 83.95 84.11 1,427,747 +0.09(+0.11%)
Mar 13, 2013 83.96 84.09 83.96 84.02 1,488,400 -0.07(-0.08%)
Mar 12, 2013 83.98 84.09 83.97 84.09 2,168,159 +0.15(+0.18%)
Mar 11, 2013 83.90 83.96 83.89 83.93 1,523,034 +0.05(+0.05%)
Mar 08, 2013 83.92 84.00 83.86 83.89 2,627,082 -0.24(-0.29%)
Mar 07, 2013 84.22 84.22 84.00 84.13 1,370,528 -0.18(-0.21%)
Mar 06, 2013 84.33 84.37 84.28 84.31 1,275,351 -0.09(-0.11%)
Mar 05, 2013 84.44 84.45 84.39 84.40 1,052,955 -0.07(-0.08%)
Mar 04, 2013 84.52 84.53 84.46 84.47 1,023,752 -0.06(-0.07%)
Mar 01, 2013 84.51 84.58 84.46 84.53 1,409,655 +0.03(+0.04%)
Feb 28, 2013 84.42 84.50 84.39 84.50 1,589,440 +0.08(+0.09%)
Feb 27, 2013 84.50 84.51 84.34 84.42 682,375 +0.02(+0.03%)
Feb 26, 2013 84.36 84.50 84.36 84.40 1,050,891 -0.02(-0.03%)
Feb 25, 2013 84.09 84.46 84.02 84.42 1,549,584 +0.32(+0.38%)
Feb 22, 2013 84.10 84.13 84.09 84.10 1,253,371 +0.05(+0.05%)
Feb 21, 2013 84.07 84.15 84.05 84.06 1,087,977 +0.05(+0.05%)
Feb 20, 2013 83.94 84.06 83.89 84.01 2,661,058 +0.05(+0.06%)
Feb 19, 2013 84.07 84.09 83.92 83.96 1,824,752 -0.10(-0.12%)
Feb 15, 2013 84.01 84.06 83.91 84.06 2,445,684 +0.01(+0.01%)
Feb 14, 2013 83.87 84.05 83.87 84.05 959,951 +0.15(+0.18%)
Feb 13, 2013 83.82 83.94 83.82 83.90 1,183,286 -0.08(-0.10%)
Feb 12, 2013 83.94 84.00 83.93 83.98 874,482 -0.02(-0.02%)
Feb 11, 2013 84.06 84.06 83.97 84.00 1,815,339 -0.08(-0.10%)
Feb 08, 2013 84.00 84.08 83.91 84.08 893,680 +0.02(+0.03%)
Feb 07, 2013 84.00 84.13 83.99 84.06 1,505,510 +0.03(+0.04%)
Feb 06, 2013 83.96 84.07 83.95 84.03 1,612,651 -0.03(-0.04%)
Feb 04, 2013 83.94 84.08 83.94 84.06 1,056,238 +0.24(+0.28%)
Feb 01, 2013 84.16 84.16 83.81 83.82 1,757,564 -0.18(-0.22%)
Jan 31, 2013 83.93 84.00 83.90 84.00 2,588,788 +0.08(+0.09%)
Jan 30, 2013 83.87 83.93 83.82 83.93 1,790,050 -0.04(-0.05%)
Jan 29, 2013 84.02 84.08 83.90 83.97 1,100,746 -0.05(-0.06%)
Jan 28, 2013 83.92 84.03 83.91 84.02 1,403,007 -0.12(-0.14%)
Jan 25, 2013 84.16 84.23 84.08 84.14 1,153,448 -0.21(-0.24%)
Jan 24, 2013 84.38 84.43 84.33 84.35 866,975 -0.11(-0.14%)
Jan 23, 2013 84.44 84.48 84.09 84.46 1,831,574 +0.09(+0.11%)
Jan 22, 2013 84.28 84.42 84.28 84.37 1,917,295 -0.05(-0.05%)
Jan 18, 2013 84.38 84.42 84.34 84.41 860,299 +0.10(+0.12%)
Jan 17, 2013 84.30 84.40 84.25 84.32 1,683,279 -0.18(-0.22%)
Jan 16, 2013 84.48 84.54 84.41 84.50 1,618,962 +0.05(+0.05%)
Jan 15, 2013 84.48 84.52 84.43 84.45 3,365,516 +0.02(+0.03%)
Jan 14, 2013 84.42 84.48 84.37 84.43 1,143,424 +0.08(+0.09%)
Jan 11, 2013 84.19 84.40 84.18 84.35 1,471,809 +0.08(+0.10%)
Jan 10, 2013 84.24 84.32 84.20 84.27 1,483,131 -0.01(-0.01%)
Jan 09, 2013 84.35 84.35 84.25 84.28 1,769,942 -0.06(-0.07%)
Jan 08, 2013 84.31 84.38 84.28 84.34 2,344,965 +0.08(+0.09%)
Jan 07, 2013 84.31 84.33 84.22 84.26 2,436,824 -0.05(-0.05%)
Jan 04, 2013 84.16 84.32 84.13 84.31 1,690,942 +0.09(+0.11%)
Jan 03, 2013 84.48 84.53 84.19 84.22 2,316,610 -0.21(-0.25%)
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.