US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 69.00 69.32 69.13 69.14 245,199 +0.14(+0.21%)
Feb 27, 2006 69.19 69.21 68.94 69.00 274,652 -0.14(-0.21%)
Feb 24, 2006 69.01 69.20 68.94 69.14 218,358 +0.06(+0.08%)
Feb 23, 2006 69.16 69.16 68.95 69.09 229,095 -0.03(-0.05%)
Feb 22, 2006 69.02 69.21 69.02 69.12 115,200 +0.27(+0.39%)
Feb 21, 2006 69.11 69.12 68.84 68.85 401,460 -0.25(-0.37%)
Feb 17, 2006 68.87 69.14 68.87 69.11 226,048 +0.28(+0.41%)
Feb 16, 2006 68.89 68.96 68.82 68.83 215,166 -0.07(-0.10%)
Feb 15, 2006 68.98 68.99 68.80 68.90 288,726 +0.08(+0.11%)
Feb 14, 2006 68.82 68.91 68.75 68.82 344,730 -0.11(-0.16%)
Feb 13, 2006 68.92 68.93 68.80 68.93 159,017 +0.05(+0.07%)
Feb 10, 2006 69.02 69.08 68.80 68.88 171,349 -0.19(-0.27%)
Feb 09, 2006 69.01 69.10 68.86 69.07 209,217 +0.08(+0.12%)
Feb 08, 2006 69.05 69.09 68.94 68.99 212,990 -0.03(-0.05%)
Feb 07, 2006 69.15 69.16 68.88 69.02 166,997 -0.05(-0.07%)
Feb 06, 2006 68.97 69.12 68.93 69.07 173,816 -0.01(-0.02%)
Feb 03, 2006 68.81 69.08 68.79 69.08 210,378 +0.19(+0.28%)
Feb 02, 2006 68.92 69.00 68.79 68.89 218,213 +0.05(+0.07%)
Feb 01, 2006 69.03 69.06 68.79 68.84 666,392 -0.45(-0.65%)
Jan 31, 2006 69.27 69.34 69.10 69.29 252,889 +0.01(+0.02%)
Jan 30, 2006 69.27 69.30 69.11 69.27 189,776 +0.01(+0.01%)
Jan 27, 2006 69.33 69.33 69.10 69.27 238,525 +0.09(+0.13%)
Jan 26, 2006 69.30 69.34 69.03 69.18 266,673 -0.21(-0.31%)
Jan 25, 2006 69.56 69.56 69.20 69.39 235,914 -0.19(-0.27%)
Jan 24, 2006 69.68 69.70 69.47 69.58 303,815 -0.09(-0.13%)
Jan 23, 2006 69.63 69.75 69.54 69.67 321,951 -0.04(-0.06%)
Jan 20, 2006 69.67 69.74 69.47 69.71 194,563 +0.06(+0.09%)
Jan 19, 2006 69.64 69.69 69.48 69.65 227,063 -0.10(-0.15%)
Jan 18, 2006 69.85 69.85 69.61 69.75 206,896 +0.10(+0.15%)
Jan 17, 2006 69.65 69.70 69.47 69.65 367,074 +0.01(+0.02%)
Jan 13, 2006 69.53 69.70 69.48 69.63 157,276 +0.19(+0.28%)
Jan 12, 2006 69.28 69.48 69.16 69.44 273,057 +0.18(+0.26%)
Jan 11, 2006 69.43 69.44 69.21 69.26 161,048 -0.05(-0.07%)
Jan 10, 2006 69.49 69.50 69.30 69.31 364,898 -0.14(-0.20%)
Jan 09, 2006 69.43 69.54 69.34 69.45 247,376 +0.08(+0.11%)
Jan 06, 2006 69.53 69.54 69.34 69.37 291,773 -0.16(-0.23%)
Jan 05, 2006 69.49 69.55 69.34 69.53 294,675 +0.00(+0.00%)
Jan 04, 2006 69.40 69.53 69.34 69.53 412,777 +0.17(+0.24%)
Jan 03, 2006 69.25 69.42 69.17 69.36 247,521 +0.03(+0.05%)
Dec 30, 2005 69.31 69.45 69.12 69.33 204,575 -0.03(-0.04%)
Dec 29, 2005 69.21 69.38 69.12 69.36 268,704 +0.16(+0.23%)
Dec 28, 2005 69.39 69.39 69.12 69.20 2,023,987 -0.51(-0.73%)
Dec 27, 2005 69.52 69.71 69.47 69.71 296,126 +0.18(+0.26%)
Dec 23, 2005 69.18 69.57 69.18 69.53 223,871 +0.18(+0.26%)
Dec 22, 2005 69.27 69.36 69.20 69.35 248,391 +0.18(+0.26%)
Dec 21, 2005 69.19 69.22 69.01 69.17 260,289 -0.03(-0.04%)
Dec 20, 2005 69.20 69.27 69.08 69.20 206,316 +0.02(+0.03%)
Dec 19, 2005 69.23 69.34 69.10 69.18 285,389 +0.06(+0.08%)
Dec 16, 2005 69.32 69.32 69.05 69.12 1,130,676 -0.01(-0.01%)
Dec 15, 2005 69.20 69.23 68.93 69.13 435,991 -0.12(-0.18%)
Dec 14, 2005 69.09 69.26 69.02 69.25 293,369 +0.24(+0.35%)
Dec 13, 2005 68.75 69.01 68.71 69.01 220,825 +0.26(+0.38%)
Dec 12, 2005 68.96 68.99 68.72 68.75 177,588 -0.14(-0.21%)
Dec 09, 2005 69.03 69.04 68.74 68.90 255,065 -0.23(-0.34%)
Dec 08, 2005 68.92 69.14 68.85 69.13 198,916 +0.35(+0.51%)
Dec 07, 2005 68.92 68.96 68.70 68.78 291,338 -0.14(-0.21%)
Dec 06, 2005 68.83 68.92 68.70 68.92 269,865 +0.17(+0.25%)
Dec 05, 2005 68.79 68.83 68.48 68.75 447,743 +0.04(+0.06%)
Dec 02, 2005 68.81 68.84 68.64 68.71 220,099 -0.01(-0.02%)
Dec 01, 2005 68.85 69.00 68.59 68.72 755,477 -0.35(-0.51%)
Nov 30, 2005 69.23 69.29 68.98 69.08 229,530 -0.17(-0.25%)
Nov 29, 2005 69.47 69.50 69.13 69.25 282,052 -0.09(-0.13%)
Nov 28, 2005 69.27 69.51 69.26 69.34 306,717 -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 69.36 334,284 -0.04(-0.06%)
Nov 22, 2005 69.26 69.43 69.13 69.40 294,094 +0.17(+0.24%)
Nov 21, 2005 69.23 69.27 69.09 69.23 281,472 +0.23(+0.34%)
Nov 18, 2005 69.15 69.20 68.90 69.00 184,697 -0.06(-0.08%)
Nov 17, 2005 69.08 69.24 68.94 69.05 398,413 +0.05(+0.07%)
Nov 16, 2005 68.99 69.14 68.85 69.01 217,633 +0.16(+0.23%)
Nov 15, 2005 68.82 68.94 68.71 68.85 303,380 +0.07(+0.10%)
Nov 14, 2005 68.91 68.92 68.63 68.78 769,840 -0.28(-0.40%)
Nov 11, 2005 68.80 69.06 68.80 69.05 112,879 +0.14(+0.20%)
Nov 10, 2005 68.74 68.94 68.61 68.92 257,822 +0.21(+0.30%)
Nov 09, 2005 68.84 68.85 68.63 68.71 192,387 -0.21(-0.30%)
Nov 08, 2005 68.85 68.93 68.70 68.92 248,536 +0.23(+0.33%)
Nov 07, 2005 68.71 68.74 68.48 68.69 186,148 +0.08(+0.11%)
Nov 04, 2005 68.64 68.72 68.51 68.61 175,847 +0.01(+0.02%)
Nov 03, 2005 68.78 68.82 68.47 68.60 229,385 -0.18(-0.26%)
Nov 02, 2005 68.85 68.90 68.69 68.78 152,052 -0.06(-0.09%)
Nov 01, 2005 68.98 69.00 68.76 68.84 629,685 -0.23(-0.33%)
Oct 31, 2005 68.99 69.22 68.96 69.07 132,466 -0.02(-0.03%)
Oct 28, 2005 69.26 69.27 68.95 69.09 124,341 -0.10(-0.14%)
Oct 27, 2005 69.19 69.23 68.95 69.19 106,059 +0.16(+0.23%)
Oct 26, 2005 69.19 69.20 68.94 69.03 195,724 -0.21(-0.30%)
Oct 25, 2005 69.42 69.58 69.16 69.23 698,747 -0.32(-0.46%)
Oct 24, 2005 69.66 69.69 69.43 69.55 198,626 -0.10(-0.15%)
Oct 21, 2005 69.57 69.74 69.43 69.65 414,663 +0.17(+0.24%)
Oct 20, 2005 69.35 69.50 69.30 69.49 210,378 +0.03(+0.04%)
Oct 19, 2005 69.43 69.58 69.43 69.46 200,367 +0.01(+0.02%)
Oct 18, 2005 69.45 69.46 69.28 69.45 164,240 +0.11(+0.16%)
Oct 17, 2005 69.45 69.47 69.30 69.34 137,253 -0.03(-0.04%)
Oct 14, 2005 69.34 69.48 69.15 69.36 150,166 +0.04(+0.06%)
Oct 13, 2005 69.38 69.42 69.14 69.32 156,695 -0.14(-0.21%)
Oct 12, 2005 69.49 69.61 69.42 69.47 218,938 -0.02(-0.03%)
Oct 11, 2005 69.71 69.74 69.49 69.49 186,584 -0.21(-0.30%)
Oct 10, 2005 69.67 69.78 69.61 69.70 130,724 +0.06(+0.08%)
Oct 07, 2005 69.58 69.77 69.51 69.65 117,666 -0.03(-0.05%)
Oct 06, 2005 69.76 69.76 69.58 69.68 187,889 -0.05(-0.07%)
Oct 05, 2005 69.65 69.91 69.58 69.73 807,128 +0.11(+0.16%)
Oct 04, 2005 69.63 69.67 69.50 69.62 193,693 +0.10(+0.14%)
Oct 03, 2005 69.61 69.70 69.38 69.52 125,066 -0.42(-0.60%)
Sep 30, 2005 70.09 70.14 69.85 69.94 184,697 -0.11(-0.16%)
Sep 29, 2005 70.11 70.16 70.01 70.05 198,916 -0.13(-0.19%)
Sep 28, 2005 70.05 70.21 69.93 70.18 339,217 +0.23(+0.33%)
Sep 27, 2005 70.08 70.16 69.82 69.95 432,219 -0.12(-0.18%)
Sep 26, 2005 70.06 70.14 69.98 70.07 182,956 -0.14(-0.20%)
Sep 23, 2005 70.21 70.33 70.16 70.21 123,615 -0.12(-0.18%)
Sep 22, 2005 70.36 70.44 70.25 70.34 574,551 +0.09(+0.13%)
Sep 21, 2005 70.36 70.39 70.14 70.25 338,492 +0.08(+0.12%)
Sep 20, 2005 70.19 70.23 69.91 70.16 318,759 +0.06(+0.08%)
Sep 19, 2005 70.08 70.22 70.01 70.11 139,285 -0.03(-0.05%)
Sep 16, 2005 70.26 70.27 70.04 70.14 125,356 -0.12(-0.17%)
Sep 15, 2005 70.34 70.45 70.13 70.26 240,557 -0.17(-0.24%)
Sep 14, 2005 70.50 70.53 70.23 70.43 248,827 -0.08(-0.11%)
Sep 13, 2005 70.37 70.56 70.36 70.51 153,648 +0.17(+0.24%)
Sep 12, 2005 70.30 70.43 70.22 70.34 154,229 -0.10(-0.14%)
Sep 09, 2005 70.39 70.57 70.31 70.43 340,378 -0.02(-0.03%)
Sep 08, 2005 70.51 70.52 70.36 70.45 189,921 -0.01(-0.01%)
Sep 07, 2005 70.50 70.53 70.37 70.46 139,720 -0.09(-0.13%)
Sep 06, 2005 70.68 70.73 70.43 70.55 174,977 -0.17(-0.23%)
Sep 02, 2005 70.63 70.82 70.57 70.72 384,194 -0.03(-0.05%)
Sep 01, 2005 70.67 70.86 70.57 70.75 152,198 -0.10(-0.15%)
Aug 31, 2005 70.78 70.93 70.60 70.85 148,280 +0.20(+0.28%)
Aug 30, 2005 70.54 70.70 70.51 70.65 184,552 +0.19(+0.26%)
Aug 29, 2005 70.44 70.52 70.35 70.47 127,097 +0.06(+0.08%)
Aug 26, 2005 70.45 70.47 70.29 70.41 150,166 -0.06(-0.08%)
Aug 25, 2005 70.47 70.49 70.30 70.47 264,351 +0.00(+0.00%)
Aug 24, 2005 70.39 70.49 70.34 70.47 143,492 +0.09(+0.13%)
Aug 23, 2005 70.33 70.47 70.30 70.38 160,903 +0.05(+0.07%)
Aug 22, 2005 70.27 70.38 70.20 70.33 136,093 +0.06(+0.09%)
Aug 19, 2005 70.23 70.34 70.16 70.27 107,075 -0.07(-0.10%)
Aug 18, 2005 70.23 70.34 70.18 70.34 124,195 +0.19(+0.28%)
Aug 17, 2005 70.23 70.27 69.96 70.14 172,800 -0.14(-0.21%)
Aug 16, 2005 70.19 70.32 70.19 70.29 405,668 +0.17(+0.24%)
Aug 15, 2005 70.20 70.20 70.07 70.12 210,813 -0.06(-0.09%)
Aug 12, 2005 70.02 70.22 69.98 70.18 135,512 +0.20(+0.29%)
Aug 11, 2005 69.83 70.01 69.78 69.98 183,972 +0.19(+0.27%)
Aug 10, 2005 69.90 69.91 69.72 69.80 186,293 +0.01(+0.01%)
Aug 09, 2005 69.74 69.79 69.61 69.79 149,876 +0.12(+0.18%)
Aug 08, 2005 69.74 69.79 69.59 69.67 125,356 -0.01(-0.02%)
Aug 05, 2005 69.77 69.81 69.68 69.68 124,921 -0.34(-0.49%)
Aug 04, 2005 70.08 70.09 69.93 70.03 284,664 -0.07(-0.10%)
Aug 03, 2005 69.98 70.09 69.85 70.09 243,313 +0.23(+0.33%)
Aug 02, 2005 69.97 70.01 69.75 69.87 130,870 -0.15(-0.22%)
Aug 01, 2005 70.02 70.06 69.87 70.02 319,630 -0.27(-0.38%)
Jul 29, 2005 70.40 70.40 70.17 70.29 153,794 -0.22(-0.31%)
Jul 28, 2005 70.29 70.52 70.29 70.51 584,707 +0.21(+0.29%)
Jul 27, 2005 70.24 70.36 70.23 70.30 114,620 -0.04(-0.06%)
Jul 26, 2005 70.22 70.34 70.22 70.34 163,950 +0.08(+0.11%)
Jul 25, 2005 70.27 70.42 70.15 70.27 141,316 +0.00(+0.00%)
Jul 22, 2005 70.27 70.39 70.13 70.27 181,506 +0.10(+0.15%)
Jul 21, 2005 70.41 70.41 70.16 70.16 195,869 -0.37(-0.52%)
Jul 20, 2005 70.31 70.56 70.25 70.53 230,981 +0.12(+0.17%)
Jul 19, 2005 70.38 70.50 70.36 70.41 184,697 +0.03(+0.05%)
Jul 18, 2005 70.47 70.49 70.33 70.38 107,800 -0.12(-0.18%)
Jul 15, 2005 70.43 70.50 70.39 70.50 161,919 +0.03(+0.05%)
Jul 14, 2005 70.55 70.56 70.34 70.47 202,688 +0.00(+0.00%)
Jul 13, 2005 70.51 70.51 70.35 70.47 364,317 -0.10(-0.14%)
Jul 12, 2005 70.63 70.63 70.49 70.56 185,568 -0.03(-0.05%)
Jul 11, 2005 70.43 70.63 70.41 70.60 205,735 +0.01(+0.01%)
Jul 08, 2005 70.71 70.78 70.57 70.59 335,300 -0.12(-0.17%)
Jul 07, 2005 70.78 70.87 70.65 70.71 240,992 +0.09(+0.13%)
Jul 06, 2005 70.64 70.69 70.54 70.62 331,817 +0.11(+0.16%)
Jul 05, 2005 70.54 70.65 70.43 70.51 205,445 -0.26(-0.37%)
Jul 01, 2005 70.95 70.96 70.65 70.77 178,604 -0.48(-0.68%)
Jun 30, 2005 71.12 71.25 70.98 71.25 178,459 +0.23(+0.32%)
Jun 29, 2005 71.23 71.23 70.92 71.03 242,008 -0.03(-0.05%)
Jun 28, 2005 71.16 71.23 71.05 71.06 136,093 -0.21(-0.29%)
Jun 27, 2005 71.26 71.31 71.18 71.27 288,291 +0.06(+0.08%)
Jun 24, 2005 71.23 71.24 71.07 71.21 248,101 +0.11(+0.16%)
Jun 23, 2005 71.09 71.15 71.00 71.10 164,530 -0.07(-0.10%)
Jun 22, 2005 71.03 71.18 70.79 71.17 103,883 +0.30(+0.43%)
Jun 21, 2005 70.76 70.87 70.59 70.87 108,961 +0.29(+0.41%)
Jun 20, 2005 70.65 70.72 70.52 70.58 104,899 -0.16(-0.22%)
Jun 17, 2005 70.65 70.76 70.58 70.74 110,412 +0.00(+0.00%)
Jun 16, 2005 70.65 70.76 70.54 70.74 129,854 +0.21(+0.30%)
Jun 15, 2005 70.56 70.60 70.44 70.52 153,503 -0.04(-0.06%)
Jun 14, 2005 70.63 70.64 70.49 70.56 188,325 -0.09(-0.13%)
Jun 13, 2005 70.70 70.71 70.52 70.65 127,532 -0.06(-0.09%)
Jun 10, 2005 70.89 70.89 70.66 70.72 112,733 -0.28(-0.39%)
Jun 09, 2005 70.95 71.00 70.69 70.99 155,825 -0.01(-0.01%)
Jun 08, 2005 71.12 71.14 70.96 71.00 159,452 -0.13(-0.19%)
Jun 07, 2005 71.13 71.15 71.02 71.13 224,017 +0.19(+0.26%)
Jun 06, 2005 70.95 71.01 70.85 70.94 151,182 +0.01(+0.02%)
Jun 03, 2005 71.29 71.31 70.89 70.93 102,577 -0.18(-0.25%)
Jun 02, 2005 71.13 71.14 71.01 71.11 391,449 -0.05(-0.07%)
Jun 01, 2005 70.78 71.16 70.71 71.16 387,241 +0.28(+0.40%)
May 31, 2005 70.85 70.92 70.72 70.87 94,888 +0.19(+0.27%)
May 27, 2005 70.71 70.81 70.58 70.68 203,704 -0.05(-0.07%)
May 26, 2005 70.68 70.76 70.56 70.73 100,836 -0.01(-0.01%)
May 25, 2005 70.88 70.88 70.65 70.74 148,715 -0.01(-0.02%)
May 24, 2005 70.74 70.78 70.58 70.75 118,247 +0.12(+0.18%)
May 23, 2005 70.45 70.64 70.44 70.63 151,327 +0.23(+0.33%)
May 20, 2005 70.52 70.52 70.31 70.39 164,820 -0.08(-0.12%)
May 19, 2005 70.52 70.56 70.33 70.47 93,146 -0.17(-0.24%)
May 18, 2005 70.58 70.68 70.47 70.65 479,953 +0.19(+0.26%)
May 17, 2005 70.48 70.54 70.38 70.46 144,218 +0.08(+0.12%)
May 16, 2005 70.48 70.52 70.36 70.38 120,133 -0.10(-0.15%)
May 13, 2005 70.48 70.54 70.38 70.48 76,751 +0.07(+0.10%)
May 12, 2005 70.19 70.42 70.06 70.41 121,439 +0.17(+0.24%)
May 11, 2005 70.32 70.40 70.12 70.25 110,122 +0.12(+0.17%)
May 10, 2005 70.21 70.27 70.01 70.13 193,983 +0.08(+0.11%)
May 09, 2005 70.05 70.07 69.96 70.05 101,997 -0.06(-0.08%)
May 06, 2005 70.18 70.20 69.98 70.11 101,562 -0.26(-0.37%)
May 05, 2005 70.37 70.51 70.23 70.37 125,356 +0.05(+0.07%)
May 04, 2005 70.25 70.36 70.06 70.32 92,711 +0.08(+0.11%)
May 03, 2005 70.35 70.35 70.07 70.25 1,027,373 -0.05(-0.07%)
May 02, 2005 70.36 70.37 70.20 70.29 79,508 -0.23(-0.32%)
Apr 29, 2005 70.52 70.61 70.34 70.52 219,083 -0.12(-0.17%)
Apr 28, 2005 70.44 70.64 70.36 70.64 110,122 +0.18(+0.25%)
Apr 27, 2005 70.47 70.55 70.26 70.46 102,287 +0.29(+0.41%)
Apr 26, 2005 70.38 70.38 70.17 70.17 99,821 -0.17(-0.24%)
Apr 25, 2005 70.30 70.36 70.21 70.34 91,986 -0.03(-0.04%)
Apr 22, 2005 70.34 70.38 70.14 70.37 63,984 +0.14(+0.21%)
Apr 21, 2005 70.10 70.38 70.10 70.23 158,872 -0.17(-0.24%)
Apr 20, 2005 70.26 70.41 70.10 70.40 166,706 +0.05(+0.07%)
Apr 19, 2005 70.21 70.44 70.10 70.35 145,959 +0.09(+0.13%)
Apr 18, 2005 70.36 70.37 70.12 70.26 222,566 -0.08(-0.12%)
Apr 15, 2005 70.25 70.34 70.03 70.34 213,135 +0.25(+0.35%)
Apr 14, 2005 70.07 70.13 69.92 70.09 269,284 +0.06(+0.09%)
Apr 13, 2005 70.08 70.10 69.87 70.03 108,236 +0.10(+0.14%)
Apr 12, 2005 69.67 70.03 69.61 69.94 218,503 +0.19(+0.28%)
Apr 11, 2005 69.65 69.76 69.52 69.74 119,262 +0.13(+0.19%)
Apr 08, 2005 69.61 69.66 69.44 69.61 189,485 +0.00(+0.00%)
Apr 07, 2005 69.83 69.90 69.61 69.61 342,264 -0.08(-0.12%)
Apr 06, 2005 69.71 69.74 69.54 69.70 405,668 +0.18(+0.26%)
Apr 05, 2005 69.65 69.65 69.44 69.52 67,466 -0.14(-0.20%)
Apr 04, 2005 69.67 69.78 69.47 69.65 561,928 -0.08(-0.12%)
Apr 01, 2005 69.78 69.78 69.42 69.74 148,280 +0.17(+0.25%)
Mar 31, 2005 69.77 69.80 69.47 69.56 185,858 +0.03(+0.05%)
Mar 30, 2005 69.61 69.68 69.34 69.53 77,622 +0.21(+0.30%)
Mar 29, 2005 69.47 69.52 69.27 69.32 392,610 -0.04(-0.06%)
Mar 28, 2005 69.42 69.42 69.21 69.36 120,568 -0.14(-0.20%)
Mar 24, 2005 69.37 69.61 69.30 69.50 147,265 +0.04(+0.06%)
Mar 23, 2005 69.34 69.46 69.10 69.46 230,400 +0.09(+0.13%)
Mar 22, 2005 69.89 69.90 69.25 69.37 263,336 -0.38(-0.54%)
Mar 21, 2005 69.84 69.84 69.67 69.75 154,809 +0.00(+0.00%)
Mar 18, 2005 69.75 69.82 69.58 69.75 117,231 -0.05(-0.07%)
Mar 17, 2005 69.95 70.00 69.69 69.80 278,135 -0.01(-0.02%)
Mar 16, 2005 69.76 69.95 69.64 69.81 137,253 +0.05(+0.07%)
Mar 15, 2005 69.89 69.90 69.65 69.76 156,695 +0.01(+0.02%)
Mar 14, 2005 69.72 69.78 69.56 69.75 188,470 -0.03(-0.04%)
Mar 11, 2005 69.88 69.88 69.61 69.78 127,097 +0.06(+0.08%)
Mar 10, 2005 69.92 69.92 69.65 69.72 251,003 -0.08(-0.12%)
Mar 09, 2005 70.07 70.09 69.74 69.81 160,468 -0.43(-0.61%)
Mar 08, 2005 70.23 70.27 70.13 70.23 140,010 -0.15(-0.22%)
Mar 07, 2005 70.40 70.49 70.24 70.38 294,530 +0.02(+0.03%)
Mar 04, 2005 70.33 70.45 70.23 70.36 849,494 +0.20(+0.28%)
Mar 03, 2005 70.26 70.27 69.99 70.16 175,122 +0.06(+0.08%)
Mar 02, 2005 70.03 70.23 70.03 70.11 248,101 -0.09(-0.13%)
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.