US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 90.67 90.94 90.67 90.92 8,536,687 +0.28(+0.31%)
Mar 30, 2016 90.65 90.70 90.50 90.64 3,369,689 -0.03(-0.04%)
Mar 29, 2016 90.53 90.71 90.42 90.67 2,299,164 +0.27(+0.30%)
Mar 28, 2016 90.37 90.49 90.31 90.40 3,556,835 +0.07(+0.07%)
Mar 24, 2016 90.48 90.33 90.33 90.33 3,469,496 +0.01(+0.01%)
Mar 23, 2016 90.21 90.36 90.13 90.33 3,516,615 +0.20(+0.22%)
Mar 22, 2016 90.47 90.47 90.11 90.13 2,465,919 -0.06(-0.06%)
Mar 21, 2016 90.29 90.35 90.17 90.19 2,623,424 -0.20(-0.22%)
Mar 18, 2016 90.40 90.48 90.34 90.38 2,327,704 +0.07(+0.08%)
Mar 17, 2016 90.20 90.35 90.16 90.31 5,017,678 +0.19(+0.21%)
Mar 16, 2016 89.74 90.13 89.66 90.12 2,301,952 +0.39(+0.43%)
Mar 15, 2016 89.98 90.00 89.74 89.74 2,128,433 -0.08(-0.09%)
Mar 14, 2016 89.83 89.92 89.79 89.82 2,665,618 +0.05(+0.05%)
Mar 11, 2016 89.96 90.01 89.74 89.77 2,517,052 -0.16(-0.18%)
Mar 10, 2016 89.96 90.03 89.74 89.93 3,447,944 +0.04(+0.05%)
Mar 09, 2016 89.88 89.97 89.79 89.89 1,790,156 -0.04(-0.05%)
Mar 08, 2016 90.02 90.11 89.88 89.93 2,418,663 +0.22(+0.25%)
Mar 07, 2016 89.74 89.74 89.60 89.71 3,441,271 -0.02(-0.03%)
Mar 04, 2016 89.83 89.90 89.65 89.74 5,437,708 -0.14(-0.16%)
Mar 03, 2016 89.81 89.92 89.73 89.88 4,428,094 +0.11(+0.12%)
Mar 02, 2016 89.79 89.82 89.69 89.77 3,198,986 -0.10(-0.11%)
Mar 01, 2016 90.19 90.29 89.75 89.87 4,856,741 -0.27(-0.30%)
Feb 29, 2016 90.01 90.15 89.99 90.14 4,511,913 +0.11(+0.12%)
Feb 26, 2016 89.98 90.04 89.90 90.03 2,526,076 -0.16(-0.18%)
Feb 25, 2016 90.14 90.32 90.06 90.19 2,853,033 +0.23(+0.25%)
Feb 24, 2016 90.16 90.33 89.93 89.97 3,021,018 +0.03(+0.04%)
Feb 23, 2016 89.76 90.06 89.67 89.93 2,855,224 +0.02(+0.02%)
Feb 22, 2016 89.88 89.97 89.83 89.92 2,957,856 +0.02(+0.03%)
Feb 19, 2016 89.90 89.94 89.77 89.89 2,783,206 +0.02(+0.02%)
Feb 18, 2016 89.65 89.91 89.61 89.88 3,474,227 +0.27(+0.30%)
Feb 17, 2016 89.60 89.62 89.43 89.61 2,988,308 -0.05(-0.05%)
Feb 16, 2016 89.69 89.74 89.60 89.65 2,877,953 -0.22(-0.25%)
Feb 12, 2016 90.00 89.88 89.88 89.88 3,625,953 -0.25(-0.27%)
Feb 11, 2016 90.40 90.47 90.07 90.12 3,576,138 +0.06(+0.06%)
Feb 10, 2016 89.92 90.06 89.74 90.06 2,832,289 +0.22(+0.25%)
Feb 09, 2016 90.00 90.01 89.79 89.84 3,693,186 -0.01(-0.01%)
Feb 08, 2016 89.73 89.96 89.65 89.85 3,442,642 +0.34(+0.38%)
Feb 05, 2016 89.44 89.61 89.37 89.51 2,632,704 -0.08(-0.09%)
Feb 04, 2016 89.52 89.62 89.44 89.59 2,296,533 +0.09(+0.10%)
Feb 03, 2016 89.46 89.77 89.41 89.50 4,519,351 -0.01(-0.01%)
Feb 02, 2016 89.43 89.56 89.35 89.51 5,905,383 +0.27(+0.30%)
Feb 01, 2016 89.33 89.45 89.12 89.24 5,511,149 -0.11(-0.12%)
Jan 29, 2016 89.39 89.45 89.26 89.35 10,565,917 +0.26(+0.29%)
Jan 28, 2016 89.05 89.14 88.91 89.08 2,925,926 +0.07(+0.08%)
Jan 27, 2016 88.99 89.07 88.83 89.01 2,013,710 +0.02(+0.02%)
Jan 26, 2016 88.98 89.06 88.87 88.99 3,187,224 +0.11(+0.13%)
Jan 25, 2016 89.02 89.04 88.87 88.88 4,020,530 -0.05(-0.06%)
Jan 22, 2016 88.83 88.94 88.72 88.93 3,988,359 +0.07(+0.07%)
Jan 21, 2016 89.12 89.12 88.85 88.86 8,880,685 -0.12(-0.14%)
Jan 20, 2016 89.14 89.21 88.95 88.99 5,323,896 +0.07(+0.08%)
Jan 19, 2016 88.94 89.03 88.83 88.91 5,152,503 -0.09(-0.10%)
Jan 15, 2016 89.12 89.00 89.00 89.00 4,098,737 +0.11(+0.12%)
Jan 14, 2016 88.89 88.97 88.72 88.90 6,514,498 -0.03(-0.04%)
Jan 13, 2016 88.73 89.00 88.69 88.93 3,685,750 +0.20(+0.23%)
Jan 12, 2016 88.60 88.91 88.54 88.72 4,061,467 +0.20(+0.22%)
Jan 11, 2016 88.56 88.72 88.52 88.53 3,452,077 -0.25(-0.29%)
Jan 08, 2016 88.71 88.82 88.53 88.78 4,916,605 +0.20(+0.22%)
Jan 07, 2016 88.57 88.63 88.41 88.59 3,021,841 -0.01(-0.01%)
Jan 06, 2016 88.52 88.62 88.42 88.59 3,568,930 +0.34(+0.38%)
Jan 05, 2016 88.14 88.34 88.14 88.26 3,344,795 +0.04(+0.05%)
Jan 04, 2016 88.32 88.48 88.18 88.22 4,517,429 -0.03(-0.04%)
Dec 31, 2015 88.14 88.25 88.25 88.25 4,168,744 +0.24(+0.27%)
Dec 30, 2015 87.95 88.06 87.92 88.01 4,566,873 -0.02(-0.02%)
Dec 29, 2015 88.18 88.23 87.93 88.03 3,787,521 -0.22(-0.25%)
Dec 28, 2015 88.27 88.35 88.23 88.25 4,573,037 +0.00(+0.00%)
Dec 24, 2015 88.20 88.25 88.25 88.25 1,528,413 +0.04(+0.05%)
Dec 23, 2015 88.07 88.22 88.06 88.21 4,414,599 -0.02(-0.02%)
Dec 22, 2015 88.28 88.29 88.16 88.22 5,528,250 -0.07(-0.07%)
Dec 21, 2015 88.46 88.50 88.26 88.29 3,965,667 -0.08(-0.09%)
Dec 18, 2015 88.35 88.43 88.26 88.37 4,913,583 +0.19(+0.21%)
Dec 17, 2015 88.26 88.31 88.08 88.18 6,632,242 +0.12(+0.14%)
Dec 16, 2015 88.16 88.28 88.00 88.06 3,613,768 -0.15(-0.18%)
Dec 15, 2015 88.13 88.22 87.99 88.22 3,625,211 +0.01(+0.01%)
Dec 14, 2015 88.49 88.53 88.20 88.21 4,110,801 -0.42(-0.47%)
Dec 11, 2015 88.63 88.76 88.53 88.62 2,846,988 +0.22(+0.25%)
Dec 10, 2015 88.48 88.48 88.36 88.40 2,454,688 -0.02(-0.02%)
Dec 09, 2015 88.34 88.53 88.23 88.42 3,423,008 +0.00(+0.00%)
Dec 08, 2015 88.54 88.55 88.36 88.42 2,835,250 +0.03(+0.04%)
Dec 07, 2015 88.31 88.53 88.25 88.39 2,629,178 +0.13(+0.15%)
Dec 04, 2015 88.10 88.31 88.06 88.26 2,676,131 +0.29(+0.32%)
Dec 03, 2015 88.40 88.40 87.91 87.97 5,683,359 -0.65(-0.73%)
Dec 02, 2015 88.66 88.70 88.56 88.62 3,020,425 -0.11(-0.12%)
Dec 01, 2015 88.50 88.75 88.41 88.73 5,224,557 +0.31(+0.35%)
Nov 30, 2015 88.44 88.47 88.39 88.42 2,949,812 +0.03(+0.04%)
Nov 27, 2015 88.45 88.47 88.39 88.39 1,164,235 -0.02(-0.03%)
Nov 25, 2015 88.39 88.41 88.41 88.41 1,438,950 +0.04(+0.05%)
Nov 24, 2015 88.37 88.41 88.30 88.37 1,643,165 +0.08(+0.09%)
Nov 23, 2015 88.29 88.38 88.22 88.29 2,431,639 +0.02(+0.03%)
Nov 20, 2015 88.39 88.43 88.25 88.27 2,503,567 -0.06(-0.06%)
Nov 19, 2015 88.49 88.49 88.31 88.32 5,208,823 +0.04(+0.05%)
Nov 18, 2015 88.29 88.34 88.20 88.28 2,402,211 -0.07(-0.07%)
Nov 17, 2015 88.16 88.40 88.10 88.35 3,028,946 +0.07(+0.07%)
Nov 16, 2015 88.27 88.33 88.22 88.28 4,093,004 +0.07(+0.08%)
Nov 13, 2015 88.15 88.24 88.12 88.21 4,656,752 +0.17(+0.19%)
Nov 12, 2015 88.05 88.13 87.93 88.04 4,243,994 +0.08(+0.09%)
Nov 11, 2015 88.02 88.06 87.96 87.96 1,973,115 -0.11(-0.13%)
Nov 10, 2015 88.00 88.15 87.92 88.07 6,439,995 +0.16(+0.18%)
Nov 09, 2015 87.81 88.05 87.79 87.91 15,804,999 -0.06(-0.06%)
Nov 06, 2015 88.05 88.08 87.92 87.96 2,251,375 -0.42(-0.48%)
Nov 05, 2015 88.47 88.48 88.25 88.39 2,689,987 -0.04(-0.05%)
Nov 04, 2015 88.50 88.57 88.34 88.43 4,359,484 +0.00(+0.00%)
Nov 03, 2015 88.53 88.57 88.40 88.43 3,732,934 -0.16(-0.18%)
Nov 02, 2015 88.64 88.73 88.56 88.59 9,905,604 -0.17(-0.20%)
Oct 30, 2015 88.55 88.77 88.52 88.77 13,041,708 +0.24(+0.27%)
Oct 29, 2015 88.68 88.74 88.51 88.53 2,876,946 -0.38(-0.43%)
Oct 28, 2015 89.20 89.25 88.86 88.91 2,048,385 -0.27(-0.30%)
Oct 27, 2015 89.24 89.24 89.11 89.18 2,493,020 +0.13(+0.15%)
Oct 26, 2015 89.09 89.13 89.00 89.05 1,900,436 +0.04(+0.05%)
Oct 23, 2015 89.04 89.04 88.96 89.01 2,758,752 -0.15(-0.17%)
Oct 22, 2015 89.13 89.25 89.07 89.16 2,806,706 +0.02(+0.02%)
Oct 21, 2015 88.99 89.17 88.99 89.15 1,576,113 +0.21(+0.24%)
Oct 20, 2015 89.03 89.03 88.85 88.94 2,226,090 -0.18(-0.20%)
Oct 19, 2015 89.03 89.13 88.93 89.11 1,892,562 +0.09(+0.10%)
Oct 16, 2015 89.13 89.16 89.02 89.02 2,009,792 -0.09(-0.10%)
Oct 15, 2015 89.15 89.25 89.04 89.11 2,521,349 -0.12(-0.14%)
Oct 14, 2015 89.07 89.25 88.99 89.24 4,823,545 +0.33(+0.37%)
Oct 13, 2015 89.01 89.01 88.80 88.90 1,849,781 +0.01(+0.01%)
Oct 12, 2015 88.79 88.93 88.67 88.90 1,564,464 +0.23(+0.26%)
Oct 09, 2015 88.66 88.78 88.60 88.67 3,989,517 -0.07(-0.08%)
Oct 08, 2015 88.97 88.97 88.65 88.74 2,513,741 -0.12(-0.14%)
Oct 07, 2015 88.85 88.95 88.79 88.86 2,445,353 -0.06(-0.07%)
Oct 06, 2015 88.78 88.96 88.70 88.93 6,182,100 +0.22(+0.25%)
Oct 05, 2015 88.91 88.95 88.70 88.71 5,677,478 -0.33(-0.37%)
Oct 02, 2015 89.09 89.33 88.97 89.04 4,381,261 +0.27(+0.30%)
Oct 01, 2015 88.79 88.93 88.77 88.77 5,271,094 +0.07(+0.08%)
Sep 30, 2015 88.62 88.74 88.59 88.70 3,856,180 +0.03(+0.04%)
Sep 29, 2015 88.59 88.72 88.53 88.67 1,861,364 +0.14(+0.16%)
Sep 28, 2015 88.39 88.57 88.32 88.53 2,327,846 +0.21(+0.24%)
Sep 25, 2015 88.36 88.42 88.26 88.32 1,513,863 -0.15(-0.17%)
Sep 24, 2015 88.63 88.65 88.43 88.48 3,335,373 +0.11(+0.13%)
Sep 23, 2015 88.47 88.47 88.32 88.36 1,929,703 -0.07(-0.08%)
Sep 22, 2015 88.39 88.55 88.33 88.44 2,526,049 +0.21(+0.24%)
Sep 21, 2015 88.37 88.37 88.14 88.23 2,873,164 -0.23(-0.27%)
Sep 18, 2015 88.45 88.55 88.36 88.46 5,572,069 +0.07(+0.08%)
Sep 17, 2015 87.81 88.39 87.75 88.39 2,415,576 +0.55(+0.63%)
Sep 16, 2015 87.90 87.96 87.76 87.84 2,236,057 -0.07(-0.08%)
Sep 15, 2015 88.23 88.23 87.83 87.91 1,903,895 -0.40(-0.45%)
Sep 14, 2015 88.38 88.38 88.27 88.31 1,906,811 +0.02(+0.03%)
Sep 11, 2015 88.28 88.37 88.24 88.28 2,472,694 +0.11(+0.12%)
Sep 10, 2015 88.23 88.24 88.08 88.18 3,167,846 -0.10(-0.11%)
Sep 09, 2015 88.06 88.30 87.99 88.28 3,571,874 +0.03(+0.04%)
Sep 08, 2015 88.20 88.27 88.16 88.24 2,631,731 -0.21(-0.24%)
Sep 04, 2015 88.39 88.45 88.45 88.45 2,159,494 +0.19(+0.21%)
Sep 03, 2015 88.28 88.33 88.13 88.27 2,390,544 +0.13(+0.15%)
Sep 02, 2015 88.17 88.28 88.08 88.14 4,252,084 -0.11(-0.13%)
Sep 01, 2015 88.15 88.32 88.05 88.25 4,182,900 +0.26(+0.30%)
Aug 31, 2015 88.28 88.35 87.97 87.99 5,131,729 -0.06(-0.07%)
Aug 28, 2015 88.33 88.35 88.00 88.05 5,910,351 -0.08(-0.09%)
Aug 27, 2015 88.01 88.21 88.00 88.14 5,001,635 +0.12(+0.14%)
Aug 26, 2015 88.12 88.39 87.96 88.01 4,944,305 -0.41(-0.47%)
Aug 25, 2015 88.62 88.62 88.16 88.43 5,038,100 -0.21(-0.24%)
Aug 24, 2015 88.86 89.14 88.52 88.64 6,734,242 -0.03(-0.04%)
Aug 21, 2015 88.60 88.75 88.52 88.67 3,024,618 +0.15(+0.17%)
Aug 20, 2015 88.52 88.57 88.42 88.52 1,331,485 +0.14(+0.16%)
Aug 19, 2015 88.09 88.44 88.02 88.38 2,704,582 +0.27(+0.31%)
Aug 18, 2015 88.21 88.24 88.09 88.10 972,211 -0.16(-0.18%)
Aug 17, 2015 88.32 88.38 88.22 88.26 1,716,996 +0.15(+0.17%)
Aug 14, 2015 88.15 88.25 88.07 88.11 2,340,162 -0.04(-0.05%)
Aug 13, 2015 88.35 88.35 88.14 88.15 1,945,606 -0.19(-0.21%)
Aug 12, 2015 88.50 88.63 88.34 88.34 1,935,886 -0.06(-0.06%)
Aug 11, 2015 88.39 88.52 88.28 88.39 1,902,970 +0.29(+0.33%)
Aug 10, 2015 88.18 88.19 87.93 88.10 1,584,749 -0.11(-0.13%)
Aug 07, 2015 88.17 88.28 88.08 88.22 2,667,289 +0.15(+0.17%)
Aug 06, 2015 88.00 88.14 87.97 88.06 1,285,080 +0.11(+0.12%)
Aug 05, 2015 88.01 88.12 87.83 87.96 2,904,753 -0.16(-0.18%)
Aug 04, 2015 88.34 88.40 88.11 88.12 2,054,744 -0.26(-0.29%)
Aug 03, 2015 88.29 88.49 88.21 88.38 3,173,816 +0.09(+0.10%)
Jul 31, 2015 88.24 88.29 88.17 88.29 2,585,138 +0.35(+0.39%)
Jul 30, 2015 87.95 88.00 87.86 87.94 2,429,728 +0.01(+0.01%)
Jul 29, 2015 87.96 87.98 87.84 87.93 2,819,801 -0.07(-0.08%)
Jul 28, 2015 87.99 88.06 87.96 88.00 2,323,337 -0.09(-0.10%)
Jul 27, 2015 88.09 88.17 88.05 88.09 3,306,573 +0.11(+0.13%)
Jul 24, 2015 88.07 88.08 87.93 87.98 1,478,999 -0.02(-0.02%)
Jul 23, 2015 87.75 88.00 87.73 88.00 1,266,778 +0.25(+0.28%)
Jul 22, 2015 87.75 87.88 87.74 87.75 1,364,255 +0.04(+0.05%)
Jul 21, 2015 87.51 87.76 87.49 87.71 1,477,794 +0.15(+0.17%)
Jul 20, 2015 87.62 87.66 87.52 87.56 1,544,240 -0.15(-0.17%)
Jul 17, 2015 87.67 87.77 87.66 87.71 1,113,321 +0.01(+0.01%)
Jul 16, 2015 87.51 87.71 87.48 87.71 1,605,880 +0.07(+0.08%)
Jul 15, 2015 87.37 87.66 87.37 87.63 2,209,411 +0.23(+0.27%)
Jul 14, 2015 87.42 87.48 87.34 87.40 1,787,763 +0.15(+0.17%)
Jul 13, 2015 87.27 87.38 87.19 87.25 2,404,043 -0.13(-0.15%)
Jul 10, 2015 87.46 87.54 87.30 87.38 2,683,579 -0.37(-0.42%)
Jul 09, 2015 87.96 87.96 87.75 87.75 2,397,218 -0.32(-0.37%)
Jul 08, 2015 88.01 88.17 87.91 88.08 3,587,997 +0.21(+0.24%)
Jul 07, 2015 87.98 88.19 87.85 87.87 3,103,778 +0.12(+0.14%)
Jul 06, 2015 87.79 87.88 87.59 87.75 1,374,216 +0.31(+0.36%)
Jul 02, 2015 87.46 87.43 87.43 87.43 1,233,579 +0.12(+0.14%)
Jul 01, 2015 87.34 87.38 87.20 87.31 7,454,343 -0.22(-0.25%)
Jun 30, 2015 87.48 87.71 87.39 87.53 2,683,674 -0.06(-0.06%)
Jun 29, 2015 87.39 87.66 87.21 87.59 4,074,898 +0.51(+0.59%)
Jun 26, 2015 87.14 87.15 86.99 87.07 1,311,023 -0.21(-0.24%)
Jun 25, 2015 87.37 87.39 87.22 87.28 1,518,670 -0.10(-0.11%)
Jun 24, 2015 87.35 87.45 87.27 87.38 1,898,335 +0.14(+0.16%)
Jun 23, 2015 87.23 87.42 87.19 87.24 1,664,085 -0.20(-0.23%)
Jun 22, 2015 87.67 87.71 87.42 87.44 1,458,739 -0.43(-0.49%)
Jun 19, 2015 87.79 87.92 87.74 87.88 2,545,720 +0.27(+0.31%)
Jun 18, 2015 87.56 87.60 87.40 87.60 3,625,619 -0.02(-0.03%)
Jun 17, 2015 87.58 87.63 87.26 87.63 2,355,844 +0.01(+0.01%)
Jun 16, 2015 87.57 87.62 87.45 87.62 1,627,824 +0.14(+0.17%)
Jun 15, 2015 87.68 87.68 87.41 87.48 2,071,129 +0.10(+0.12%)
Jun 12, 2015 87.45 87.62 87.32 87.37 1,697,493 -0.10(-0.12%)
Jun 11, 2015 87.17 87.48 87.13 87.48 1,913,379 +0.47(+0.54%)
Jun 10, 2015 87.10 87.14 86.94 87.01 1,853,242 -0.22(-0.25%)
Jun 09, 2015 87.43 87.43 87.16 87.23 1,499,598 -0.25(-0.29%)
Jun 08, 2015 87.52 87.55 87.44 87.48 1,602,780 +0.13(+0.15%)
Jun 05, 2015 87.41 87.54 87.31 87.35 2,012,067 -0.39(-0.44%)
Jun 04, 2015 87.62 87.84 87.62 87.73 2,371,018 +0.19(+0.21%)
Jun 03, 2015 87.69 87.72 87.44 87.55 4,241,637 -0.35(-0.39%)
Jun 02, 2015 88.05 88.07 87.85 87.89 2,274,748 -0.35(-0.39%)
Jun 01, 2015 88.47 88.51 88.16 88.24 5,377,756 -0.24(-0.28%)
May 29, 2015 88.49 88.59 88.41 88.48 3,461,645 +0.03(+0.04%)
May 28, 2015 88.46 88.52 88.39 88.45 1,617,243 -0.03(-0.04%)
May 27, 2015 88.40 88.50 88.27 88.48 1,106,492 +0.09(+0.10%)
May 26, 2015 88.19 88.43 88.15 88.40 3,455,047 +0.22(+0.25%)
May 22, 2015 88.23 88.18 88.18 88.18 1,353,279 -0.10(-0.11%)
May 21, 2015 88.07 88.29 88.07 88.28 3,302,688 +0.27(+0.31%)
May 20, 2015 88.01 88.10 87.91 88.00 1,972,372 +0.14(+0.16%)
May 19, 2015 87.91 88.11 87.86 87.87 2,072,288 -0.31(-0.35%)
May 18, 2015 88.29 88.36 88.15 88.17 1,075,582 -0.34(-0.38%)
May 15, 2015 88.32 88.52 88.25 88.51 1,304,195 +0.37(+0.42%)
May 14, 2015 88.07 88.18 88.01 88.14 2,237,338 +0.14(+0.16%)
May 13, 2015 88.28 88.28 87.91 88.00 3,040,005 -0.01(-0.01%)
May 12, 2015 87.95 88.15 87.85 88.01 1,736,721 -0.01(-0.01%)
May 11, 2015 88.36 88.40 88.00 88.02 3,716,428 -0.56(-0.63%)
May 08, 2015 88.64 88.69 88.51 88.58 2,407,490 +0.29(+0.33%)
May 07, 2015 88.23 88.38 88.15 88.29 2,473,024 +0.22(+0.25%)
May 06, 2015 88.31 88.32 88.04 88.07 1,949,802 -0.30(-0.34%)
May 05, 2015 88.50 88.52 88.22 88.37 1,844,248 -0.08(-0.09%)
May 04, 2015 88.69 88.73 88.44 88.45 2,056,789 -0.17(-0.19%)
May 01, 2015 88.77 88.77 88.54 88.62 1,689,779 -0.25(-0.28%)
Apr 30, 2015 88.74 88.92 88.59 88.87 4,152,061 +0.00(+0.00%)
Apr 29, 2015 88.90 88.96 88.74 88.87 1,638,146 -0.20(-0.22%)
Apr 28, 2015 89.26 89.34 89.07 89.07 1,998,339 -0.34(-0.39%)
Apr 27, 2015 89.39 89.43 89.25 89.42 1,990,305 +0.03(+0.04%)
Apr 24, 2015 89.37 89.44 89.31 89.39 1,045,005 +0.15(+0.17%)
Apr 23, 2015 89.11 89.32 89.09 89.23 1,851,059 +0.14(+0.15%)
Apr 22, 2015 89.34 89.34 89.07 89.10 1,143,153 -0.26(-0.30%)
Apr 21, 2015 89.46 89.47 89.34 89.36 1,899,383 -0.10(-0.11%)
Apr 20, 2015 89.52 89.57 89.36 89.46 1,608,416 -0.06(-0.07%)
Apr 17, 2015 89.41 89.63 89.35 89.52 1,589,547 +0.07(+0.08%)
Apr 16, 2015 89.55 89.55 89.31 89.45 1,248,401 -0.05(-0.05%)
Apr 15, 2015 89.51 89.55 89.43 89.50 1,617,668 +0.12(+0.13%)
Apr 14, 2015 89.55 89.62 89.38 89.38 1,443,739 +0.10(+0.11%)
Apr 13, 2015 89.19 89.28 89.19 89.28 1,186,231 +0.10(+0.11%)
Apr 10, 2015 89.33 89.35 89.15 89.19 2,564,176 +0.00(+0.00%)
Apr 09, 2015 89.43 89.43 89.12 89.19 2,156,070 -0.22(-0.25%)
Apr 08, 2015 89.43 89.46 89.28 89.41 1,126,425 +0.01(+0.01%)
Apr 07, 2015 89.35 89.44 89.21 89.40 1,765,291 +0.02(+0.02%)
Apr 06, 2015 89.61 89.61 89.28 89.39 1,785,003 +0.06(+0.06%)
Apr 02, 2015 89.44 89.33 89.33 89.33 2,197,419 -0.12(-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.