US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 86.37 86.35 86.35 86.35 3,180,285 +0.02(+0.03%)
Dec 30, 2014 86.42 86.46 86.27 86.33 2,639,202 +0.09(+0.11%)
Dec 29, 2014 86.21 86.30 86.13 86.24 2,804,523 +0.18(+0.21%)
Dec 26, 2014 86.04 86.16 85.96 86.06 1,434,524 +0.04(+0.05%)
Dec 24, 2014 85.97 86.02 86.02 86.02 1,175,630 +0.09(+0.11%)
Dec 23, 2014 86.20 86.27 85.89 85.92 3,570,883 -0.40(-0.46%)
Dec 22, 2014 86.24 86.33 86.18 86.32 4,897,786 +0.13(+0.15%)
Dec 19, 2014 86.03 86.27 86.03 86.19 2,386,340 +0.14(+0.16%)
Dec 18, 2014 86.10 86.14 86.02 86.05 2,387,322 -0.23(-0.26%)
Dec 17, 2014 86.36 86.50 86.19 86.27 2,773,302 -0.11(-0.13%)
Dec 16, 2014 86.44 86.44 86.22 86.38 1,806,261 +0.21(+0.24%)
Dec 15, 2014 86.27 86.39 86.17 86.17 3,250,860 -0.23(-0.27%)
Dec 12, 2014 86.36 86.49 86.21 86.41 2,193,238 +0.27(+0.32%)
Dec 11, 2014 86.09 86.15 85.99 86.13 1,852,354 -0.03(-0.04%)
Dec 10, 2014 85.97 86.21 85.95 86.17 1,545,646 +0.15(+0.17%)
Dec 09, 2014 86.08 86.15 85.93 86.02 1,539,310 +0.13(+0.15%)
Dec 08, 2014 85.82 85.97 85.63 85.88 1,259,227 +0.21(+0.25%)
Dec 05, 2014 85.87 85.92 85.66 85.67 4,449,784 -0.37(-0.43%)
Dec 04, 2014 85.85 86.06 85.80 86.04 3,840,683 +0.26(+0.30%)
Dec 03, 2014 85.84 85.87 85.76 85.78 2,556,487 -0.08(-0.09%)
Dec 02, 2014 85.96 85.96 85.82 85.86 1,880,127 -0.17(-0.20%)
Dec 01, 2014 86.44 86.44 86.03 86.03 3,597,661 -0.19(-0.22%)
Nov 28, 2014 86.09 86.23 86.06 86.23 2,658,959 +0.27(+0.31%)
Nov 26, 2014 86.01 85.96 85.96 85.96 1,546,660 +0.07(+0.08%)
Nov 25, 2014 85.72 85.92 85.72 85.89 4,089,184 +0.19(+0.22%)
Nov 24, 2014 85.63 85.78 85.62 85.70 1,738,336 +0.03(+0.04%)
Nov 21, 2014 85.69 85.72 85.63 85.67 1,661,206 +0.10(+0.12%)
Nov 20, 2014 85.65 85.70 85.51 85.57 1,482,642 +0.16(+0.18%)
Nov 19, 2014 85.50 85.63 85.41 85.42 1,746,883 -0.20(-0.24%)
Nov 18, 2014 85.61 85.66 85.57 85.62 1,691,200 +0.08(+0.09%)
Nov 17, 2014 85.72 85.72 85.53 85.54 1,799,773 -0.10(-0.12%)
Nov 14, 2014 85.50 85.70 85.47 85.64 1,376,438 +0.08(+0.09%)
Nov 13, 2014 85.56 85.59 85.49 85.56 1,104,204 +0.04(+0.05%)
Nov 12, 2014 85.55 85.66 85.49 85.52 1,441,524 +0.01(+0.01%)
Nov 11, 2014 85.49 85.52 85.43 85.52 1,460,409 +0.04(+0.05%)
Nov 10, 2014 85.67 85.68 85.48 85.48 1,086,340 -0.20(-0.24%)
Nov 07, 2014 85.45 85.69 85.44 85.68 2,131,291 +0.29(+0.34%)
Nov 06, 2014 85.38 85.49 85.36 85.39 1,784,919 -0.15(-0.17%)
Nov 05, 2014 85.48 85.55 85.43 85.54 3,462,967 +0.03(+0.04%)
Nov 04, 2014 85.52 85.64 85.49 85.51 3,009,785 +0.01(+0.01%)
Nov 03, 2014 85.62 85.63 85.41 85.50 2,927,807 -0.16(-0.19%)
Oct 31, 2014 85.55 85.66 85.52 85.66 4,041,579 +0.00(+0.00%)
Oct 30, 2014 85.64 85.75 85.62 85.66 3,186,194 +0.14(+0.16%)
Oct 29, 2014 85.62 85.73 85.48 85.52 2,044,494 -0.19(-0.22%)
Oct 28, 2014 85.76 85.76 85.68 85.71 1,450,286 -0.13(-0.15%)
Oct 27, 2014 85.82 85.81 85.75 85.84 1,378,910 +0.03(+0.04%)
Oct 24, 2014 85.81 85.87 85.72 85.81 1,527,833 +0.03(+0.04%)
Oct 23, 2014 85.88 85.88 85.70 85.78 2,394,144 -0.20(-0.24%)
Oct 22, 2014 85.99 86.02 85.91 85.98 4,085,325 -0.05(-0.05%)
Oct 21, 2014 86.03 86.13 85.98 86.03 3,373,161 -0.08(-0.09%)
Oct 20, 2014 86.14 86.15 86.05 86.11 1,951,050 +0.10(+0.12%)
Oct 17, 2014 86.00 86.11 85.91 86.01 2,654,583 -0.12(-0.14%)
Oct 16, 2014 86.38 86.50 86.02 86.12 2,303,903 -0.07(-0.08%)
Oct 15, 2014 86.04 87.22 86.09 86.19 2,923,919 +0.16(+0.18%)
Oct 14, 2014 85.99 86.05 85.82 86.04 4,521,325 +0.19(+0.23%)
Oct 13, 2014 85.72 85.87 85.63 85.84 1,411,655 +0.25(+0.29%)
Oct 10, 2014 85.57 85.62 85.50 85.59 2,228,802 +0.06(+0.07%)
Oct 09, 2014 85.66 85.66 85.50 85.53 1,931,165 -0.17(-0.20%)
Oct 08, 2014 85.52 85.71 85.35 85.70 3,184,175 +0.24(+0.28%)
Oct 07, 2014 85.30 85.48 85.26 85.46 2,992,087 +0.33(+0.38%)
Oct 06, 2014 85.13 85.25 85.06 85.13 2,757,451 +0.08(+0.09%)
Oct 03, 2014 85.06 85.10 84.98 85.06 3,763,729 -0.04(-0.05%)
Oct 02, 2014 85.26 85.31 85.10 85.10 6,202,602 -0.14(-0.16%)
Oct 01, 2014 84.98 85.24 84.98 85.24 8,487,864 +0.47(+0.56%)
Sep 30, 2014 84.82 84.89 84.75 84.76 3,006,226 -0.05(-0.06%)
Sep 29, 2014 84.80 84.86 84.72 84.82 9,324,600 +0.09(+0.11%)
Sep 26, 2014 84.72 84.75 84.58 84.72 2,226,307 -0.01(-0.01%)
Sep 25, 2014 84.66 84.75 84.66 84.73 1,495,629 +0.16(+0.19%)
Sep 24, 2014 84.74 84.74 84.55 84.57 1,077,068 -0.05(-0.06%)
Sep 23, 2014 84.61 84.64 84.54 84.62 907,816 +0.08(+0.09%)
Sep 22, 2014 84.57 84.61 84.49 84.54 762,562 +0.12(+0.14%)
Sep 19, 2014 84.33 84.47 84.29 84.43 1,197,010 +0.14(+0.17%)
Sep 18, 2014 84.29 84.33 84.25 84.29 910,861 +0.01(+0.01%)
Sep 17, 2014 84.47 84.55 84.27 84.28 910,410 -0.09(-0.11%)
Sep 16, 2014 84.44 84.50 84.37 84.37 1,095,421 +0.00(+0.00%)
Sep 15, 2014 84.47 84.49 84.36 84.37 1,558,594 -0.02(-0.02%)
Sep 12, 2014 84.44 84.47 84.36 84.39 1,708,988 -0.17(-0.20%)
Sep 11, 2014 84.68 84.72 84.54 84.56 969,922 -0.09(-0.10%)
Sep 10, 2014 84.66 84.68 84.61 84.64 1,254,265 -0.12(-0.14%)
Sep 09, 2014 84.81 84.85 84.75 84.76 887,579 -0.12(-0.14%)
Sep 08, 2014 85.06 85.10 84.88 84.88 1,152,479 -0.09(-0.10%)
Sep 05, 2014 85.02 85.10 84.90 84.96 1,027,821 -0.05(-0.05%)
Sep 04, 2014 85.02 85.10 84.93 85.01 1,684,954 -0.11(-0.13%)
Sep 03, 2014 84.98 85.13 84.96 85.12 1,688,460 +0.09(+0.11%)
Sep 02, 2014 85.10 85.11 85.03 85.03 1,324,961 -0.26(-0.31%)
Aug 29, 2014 85.30 85.29 85.29 85.29 1,899,891 -0.03(-0.04%)
Aug 28, 2014 85.27 85.34 85.22 85.32 1,449,066 +0.17(+0.20%)
Aug 27, 2014 85.09 85.18 85.07 85.15 1,116,881 +0.11(+0.13%)
Aug 26, 2014 85.09 85.09 85.00 85.04 700,698 +0.01(+0.01%)
Aug 25, 2014 85.06 85.06 84.93 85.03 4,479,602 +0.07(+0.08%)
Aug 22, 2014 84.94 85.00 84.80 84.96 1,034,114 -0.02(-0.02%)
Aug 21, 2014 84.90 84.99 84.87 84.98 1,000,146 +0.15(+0.17%)
Aug 20, 2014 84.94 84.94 84.80 84.83 1,198,587 -0.09(-0.11%)
Aug 19, 2014 85.12 85.15 84.91 84.92 2,347,923 -0.12(-0.14%)
Aug 18, 2014 85.14 85.16 85.01 85.04 1,836,819 -0.18(-0.21%)
Aug 15, 2014 85.07 85.38 84.99 85.22 3,344,098 +0.21(+0.25%)
Aug 14, 2014 85.03 85.05 84.94 85.01 1,383,538 +0.05(+0.05%)
Aug 13, 2014 84.87 84.97 84.83 84.96 4,476,969 +0.17(+0.20%)
Aug 12, 2014 84.87 84.87 84.77 84.79 1,129,703 -0.04(-0.05%)
Aug 11, 2014 84.84 84.91 84.80 84.83 2,105,755 +0.01(+0.01%)
Aug 08, 2014 84.89 85.01 84.80 84.82 1,726,964 +0.03(+0.04%)
Aug 07, 2014 84.67 84.84 84.60 84.79 1,607,392 +0.16(+0.19%)
Aug 06, 2014 84.74 84.74 84.61 84.63 913,975 +0.01(+0.01%)
Aug 05, 2014 84.62 84.68 84.49 84.62 2,418,143 +0.00(+0.00%)
Aug 04, 2014 84.68 84.74 84.62 84.62 1,930,363 -0.02(-0.02%)
Aug 01, 2014 84.44 84.67 84.34 84.63 1,372,574 +0.32(+0.38%)
Jul 31, 2014 84.29 84.44 84.28 84.32 1,377,574 -0.11(-0.13%)
Jul 30, 2014 84.56 84.59 84.39 84.42 1,608,457 -0.30(-0.36%)
Jul 29, 2014 84.72 84.76 84.63 84.73 3,846,217 +0.09(+0.10%)
Jul 28, 2014 84.66 84.70 84.58 84.64 869,495 +0.02(+0.02%)
Jul 25, 2014 84.65 84.67 84.57 84.63 654,026 +0.16(+0.19%)
Jul 24, 2014 84.62 84.62 84.46 84.46 1,102,545 -0.26(-0.31%)
Jul 23, 2014 84.76 84.80 84.69 84.73 919,637 +0.02(+0.02%)
Jul 22, 2014 84.66 84.72 84.59 84.71 936,272 +0.14(+0.16%)
Jul 21, 2014 84.64 84.72 84.57 84.57 756,604 +0.03(+0.04%)
Jul 18, 2014 84.59 84.63 84.51 84.54 702,316 -0.09(-0.11%)
Jul 17, 2014 84.54 84.66 84.46 84.63 1,496,515 +0.25(+0.29%)
Jul 16, 2014 84.38 84.41 84.34 84.39 937,397 +0.07(+0.08%)
Jul 15, 2014 84.36 84.49 84.29 84.32 852,901 -0.11(-0.13%)
Jul 14, 2014 84.46 84.47 84.37 84.42 917,818 -0.07(-0.08%)
Jul 11, 2014 84.49 84.58 84.48 84.49 783,956 +0.12(+0.14%)
Jul 10, 2014 84.51 84.52 84.38 84.38 1,022,556 +0.04(+0.05%)
Jul 09, 2014 84.28 84.40 84.20 84.34 1,014,811 +0.07(+0.08%)
Jul 08, 2014 84.25 84.36 84.25 84.27 2,614,820 +0.17(+0.20%)
Jul 07, 2014 84.12 84.18 84.08 84.10 1,619,113 +0.02(+0.03%)
Jul 03, 2014 84.02 84.08 84.08 84.08 819,723 -0.05(-0.06%)
Jul 02, 2014 84.32 84.32 84.13 84.13 1,369,325 -0.29(-0.35%)
Jul 01, 2014 84.46 84.51 84.41 84.42 1,341,623 -0.10(-0.12%)
Jun 30, 2014 84.58 84.61 84.50 84.53 1,354,809 +0.01(+0.01%)
Jun 27, 2014 84.57 84.61 84.49 84.52 864,846 +0.00(+0.00%)
Jun 26, 2014 84.41 84.54 84.41 84.52 871,983 +0.16(+0.19%)
Jun 25, 2014 84.37 84.44 84.30 84.36 923,657 +0.12(+0.14%)
Jun 24, 2014 84.19 84.26 84.13 84.24 958,734 +0.15(+0.17%)
Jun 23, 2014 84.21 84.23 84.10 84.10 724,157 -0.08(-0.09%)
Jun 20, 2014 84.01 84.17 84.01 84.17 893,824 +0.15(+0.17%)
Jun 19, 2014 84.22 84.24 83.97 84.03 892,960 -0.12(-0.15%)
Jun 18, 2014 84.01 84.15 83.94 84.15 652,780 +0.22(+0.27%)
Jun 17, 2014 84.03 84.06 83.92 83.93 1,090,142 -0.15(-0.18%)
Jun 16, 2014 84.12 84.18 84.06 84.08 1,694,084 -0.05(-0.06%)
Jun 13, 2014 84.03 84.15 84.00 84.13 1,347,190 -0.02(-0.03%)
Jun 12, 2014 84.02 84.22 83.97 84.15 1,584,005 +0.16(+0.19%)
Jun 11, 2014 84.01 84.05 83.94 83.99 1,515,713 +0.06(+0.07%)
Jun 10, 2014 83.96 84.02 83.93 83.93 1,065,322 -0.20(-0.24%)
Jun 06, 2014 84.30 84.31 84.13 84.13 1,086,476 -0.05(-0.06%)
Jun 05, 2014 84.08 84.20 84.04 84.17 832,818 +0.11(+0.13%)
Jun 04, 2014 84.13 84.13 84.01 84.06 1,871,053 -0.03(-0.04%)
Jun 03, 2014 84.23 84.25 84.05 84.10 1,118,963 -0.22(-0.27%)
Jun 02, 2014 84.44 84.50 84.29 84.32 3,653,456 -0.26(-0.30%)
May 30, 2014 84.46 84.58 84.41 84.58 7,202,738 +0.08(+0.09%)
May 29, 2014 84.63 84.70 84.48 84.50 1,272,524 -0.05(-0.05%)
May 28, 2014 84.44 84.59 84.40 84.55 897,640 +0.23(+0.27%)
May 27, 2014 84.25 84.31 84.14 84.31 988,871 +0.08(+0.09%)
May 23, 2014 84.20 84.24 84.24 84.24 564,707 +0.11(+0.14%)
May 22, 2014 84.17 84.20 84.11 84.12 541,650 -0.07(-0.08%)
May 21, 2014 84.18 84.20 84.12 84.19 1,043,056 -0.03(-0.04%)
May 20, 2014 84.18 84.30 84.18 84.22 1,429,262 +0.04(+0.05%)
May 19, 2014 84.32 84.36 84.18 84.18 1,226,515 -0.03(-0.04%)
May 16, 2014 84.23 84.33 84.19 84.21 724,445 -0.09(-0.11%)
May 15, 2014 84.29 84.41 84.24 84.31 3,123,630 +0.18(+0.21%)
May 14, 2014 83.99 84.18 83.99 84.13 1,713,718 +0.24(+0.29%)
May 13, 2014 83.88 83.90 83.85 83.89 748,869 +0.14(+0.17%)
May 12, 2014 83.78 83.79 83.71 83.75 613,236 -0.07(-0.08%)
May 09, 2014 83.87 83.92 83.80 83.82 1,053,948 -0.08(-0.09%)
May 08, 2014 83.89 83.98 83.81 83.90 2,623,731 +0.05(+0.06%)
May 07, 2014 83.83 83.91 83.77 83.84 862,165 +0.00(+0.00%)
May 06, 2014 83.82 83.85 83.77 83.84 1,020,211 +0.06(+0.07%)
May 05, 2014 83.84 83.86 83.72 83.78 1,635,282 -0.03(-0.04%)
May 02, 2014 83.64 83.89 83.56 83.81 1,394,375 +0.10(+0.12%)
May 01, 2014 83.58 83.83 83.58 83.71 2,240,006 +0.12(+0.15%)
Apr 30, 2014 83.49 83.61 83.43 83.59 1,705,616 +0.17(+0.20%)
Apr 29, 2014 83.34 83.45 83.32 83.42 1,115,406 +0.04(+0.05%)
Apr 28, 2014 83.44 83.49 83.34 83.38 679,448 -0.05(-0.06%)
Apr 25, 2014 83.47 83.56 83.43 83.44 636,178 +0.02(+0.02%)
Apr 24, 2014 83.31 83.42 83.28 83.42 641,750 +0.08(+0.09%)
Apr 23, 2014 83.32 83.41 83.30 83.35 969,045 +0.08(+0.10%)
Apr 22, 2014 83.21 83.26 83.18 83.26 1,344,283 -0.02(-0.02%)
Apr 21, 2014 83.35 83.36 83.24 83.28 1,322,761 -0.01(-0.01%)
Apr 17, 2014 83.55 83.28 83.28 83.28 1,640,576 -0.27(-0.32%)
Apr 16, 2014 83.45 83.55 83.40 83.55 2,917,165 +0.05(+0.06%)
Apr 15, 2014 83.48 83.61 83.44 83.51 1,873,401 +0.01(+0.01%)
Apr 14, 2014 83.47 83.52 83.45 83.50 1,302,729 +0.03(+0.04%)
Apr 11, 2014 83.58 83.58 83.46 83.47 1,518,265 +0.08(+0.09%)
Apr 10, 2014 83.27 83.51 83.25 83.39 1,342,374 +0.19(+0.23%)
Apr 09, 2014 83.14 83.30 83.08 83.20 1,516,154 +0.01(+0.01%)
Apr 08, 2014 83.12 83.25 83.08 83.19 1,865,099 +0.10(+0.12%)
Apr 07, 2014 83.09 83.18 83.05 83.09 882,739 +0.12(+0.15%)
Apr 04, 2014 82.88 83.02 82.87 82.97 1,355,682 +0.26(+0.32%)
Apr 03, 2014 82.72 82.78 82.67 82.71 1,463,646 +0.06(+0.07%)
Apr 02, 2014 82.64 82.74 82.62 82.64 2,012,945 -0.14(-0.17%)
Apr 01, 2014 82.88 82.88 82.78 82.78 987,274 -0.13(-0.15%)
Mar 31, 2014 82.85 82.96 82.78 82.91 1,889,984 +0.01(+0.01%)
Mar 28, 2014 83.06 83.06 82.86 82.90 1,126,578 -0.12(-0.15%)
Mar 27, 2014 82.88 83.04 82.86 83.03 1,690,992 +0.06(+0.07%)
Mar 26, 2014 82.79 82.96 82.76 82.96 773,022 +0.26(+0.32%)
Mar 25, 2014 82.74 82.85 82.70 82.70 1,793,041 -0.08(-0.10%)
Mar 24, 2014 82.66 82.80 82.60 82.79 927,736 +0.12(+0.15%)
Mar 21, 2014 82.61 82.71 82.56 82.66 984,690 +0.12(+0.14%)
Mar 20, 2014 82.56 82.62 82.51 82.55 1,432,431 -0.06(-0.07%)
Mar 19, 2014 82.96 82.96 82.53 82.61 913,654 -0.37(-0.44%)
Mar 18, 2014 82.89 82.98 82.86 82.98 740,260 +0.10(+0.12%)
Mar 17, 2014 82.91 82.96 82.85 82.88 768,958 -0.05(-0.06%)
Mar 14, 2014 83.08 83.11 82.93 82.93 965,478 -0.04(-0.05%)
Mar 13, 2014 82.65 83.03 82.63 82.96 860,113 +0.22(+0.26%)
Mar 12, 2014 82.73 82.76 82.67 82.75 1,227,644 +0.18(+0.22%)
Mar 11, 2014 82.62 82.64 82.55 82.56 2,682,031 -0.01(-0.01%)
Mar 10, 2014 82.60 82.64 82.56 82.57 1,142,280 +0.00(+0.00%)
Mar 07, 2014 82.56 82.64 82.53 82.57 913,223 -0.23(-0.28%)
Mar 06, 2014 82.80 82.85 82.74 82.80 897,017 -0.18(-0.22%)
Mar 05, 2014 82.85 82.99 82.83 82.99 3,712,386 +0.05(+0.06%)
Mar 04, 2014 83.17 83.17 82.92 82.94 1,241,219 -0.31(-0.37%)
Mar 03, 2014 83.14 83.27 83.09 83.25 3,297,897 +0.22(+0.26%)
Feb 28, 2014 83.01 83.07 82.92 83.03 2,072,604 -0.05(-0.06%)
Feb 27, 2014 83.02 83.11 83.00 83.08 819,876 +0.08(+0.10%)
Feb 26, 2014 82.86 82.99 82.83 82.99 804,592 +0.18(+0.21%)
Feb 25, 2014 82.71 82.84 82.71 82.82 706,874 +0.22(+0.27%)
Feb 24, 2014 82.67 82.67 82.58 82.60 1,086,456 -0.08(-0.09%)
Feb 21, 2014 82.53 82.67 82.52 82.67 515,465 +0.08(+0.09%)
Feb 20, 2014 82.60 82.64 82.50 82.60 1,165,712 -0.05(-0.06%)
Feb 19, 2014 82.80 82.87 82.62 82.64 1,176,856 -0.06(-0.07%)
Feb 18, 2014 82.64 82.78 82.63 82.70 1,226,827 +0.05(+0.06%)
Feb 14, 2014 82.63 82.65 82.65 82.65 924,230 +0.00(+0.00%)
Feb 13, 2014 82.63 82.69 82.59 82.65 1,013,705 +0.18(+0.21%)
Feb 12, 2014 82.50 82.53 82.40 82.47 931,176 -0.14(-0.17%)
Feb 11, 2014 82.60 82.66 82.54 82.61 1,947,079 -0.16(-0.19%)
Feb 10, 2014 82.72 82.80 82.68 82.77 1,430,714 +0.08(+0.10%)
Feb 07, 2014 82.58 82.75 82.56 82.69 819,670 +0.13(+0.16%)
Feb 06, 2014 82.53 82.57 82.48 82.56 1,470,451 -0.04(-0.05%)
Feb 05, 2014 82.73 82.76 82.59 82.60 1,514,916 -0.21(-0.25%)
Feb 04, 2014 82.80 82.88 82.73 82.80 2,984,669 -0.20(-0.24%)
Feb 03, 2014 82.66 83.00 82.60 83.00 2,576,400 +0.28(+0.34%)
Jan 31, 2014 82.67 82.72 82.60 82.72 4,174,258 +0.15(+0.19%)
Jan 30, 2014 82.48 82.58 82.45 82.57 4,016,317 +0.02(+0.02%)
Jan 29, 2014 82.42 82.61 82.42 82.55 1,446,081 +0.24(+0.30%)
Jan 28, 2014 82.25 82.33 82.20 82.31 1,706,657 +0.14(+0.17%)
Jan 27, 2014 82.31 82.39 82.16 82.17 1,743,999 -0.18(-0.21%)
Jan 24, 2014 82.27 82.40 82.25 82.35 1,023,285 +0.18(+0.21%)
Jan 23, 2014 82.11 82.30 82.10 82.17 2,483,577 +0.21(+0.26%)
Jan 22, 2014 81.99 82.09 81.92 81.96 1,165,935 -0.18(-0.21%)
Jan 21, 2014 82.06 82.16 82.03 82.13 2,321,584 +0.04(+0.05%)
Jan 17, 2014 82.04 82.09 82.09 82.09 769,093 +0.04(+0.05%)
Jan 16, 2014 82.00 82.06 81.96 82.06 4,067,446 +0.19(+0.23%)
Jan 15, 2014 81.93 81.89 81.77 81.86 2,174,968 -0.07(-0.08%)
Jan 14, 2014 82.04 82.09 81.89 81.93 1,290,049 -0.12(-0.15%)
Jan 13, 2014 82.02 82.14 82.01 82.06 1,488,704 +0.08(+0.09%)
Jan 10, 2014 81.84 81.98 81.78 81.98 1,939,303 +0.41(+0.51%)
Jan 09, 2014 81.57 81.58 81.46 81.57 1,083,589 +0.11(+0.14%)
Jan 08, 2014 81.57 81.61 81.44 81.45 1,425,019 -0.24(-0.30%)
Jan 07, 2014 81.70 81.73 81.65 81.70 1,640,144 +0.04(+0.05%)
Jan 06, 2014 81.54 81.66 81.54 81.66 5,766,192 +0.11(+0.13%)
Jan 03, 2014 81.48 81.62 81.44 81.55 2,996,316 +0.03(+0.04%)
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.