US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 65.16 65.56 64.84 65.56 1,272,686 +0.40(+0.61%)
Apr 29, 2008 65.19 65.26 65.00 65.16 1,091,474 +0.10(+0.15%)
Apr 28, 2008 64.88 65.09 64.81 65.07 803,562 +0.16(+0.25%)
Apr 25, 2008 64.87 64.96 64.75 64.91 794,806 -0.06(-0.10%)
Apr 24, 2008 64.95 65.05 64.80 64.97 569,589 -0.22(-0.33%)
Apr 23, 2008 65.19 65.23 65.05 65.19 723,590 -0.09(-0.14%)
Apr 22, 2008 65.17 65.35 65.05 65.28 890,580 +0.09(+0.14%)
Apr 21, 2008 65.14 65.21 65.00 65.18 686,414 +0.01(+0.01%)
Apr 18, 2008 64.79 65.19 64.65 65.17 970,254 +0.17(+0.27%)
Apr 17, 2008 65.03 65.04 64.76 65.00 762,340 -0.01(-0.02%)
Apr 16, 2008 65.19 65.33 64.90 65.02 604,838 -0.24(-0.36%)
Apr 15, 2008 65.35 65.48 65.22 65.25 994,598 -0.35(-0.54%)
Apr 14, 2008 65.53 65.71 65.48 65.60 1,069,138 -0.08(-0.12%)
Apr 11, 2008 65.67 65.77 65.53 65.68 412,536 +0.14(+0.21%)
Apr 10, 2008 65.61 65.74 65.35 65.54 714,417 -0.20(-0.31%)
Apr 09, 2008 65.56 65.81 65.47 65.74 771,044 +0.29(+0.44%)
Apr 08, 2008 65.50 65.71 65.43 65.46 639,727 -0.00(-0.00%)
Apr 07, 2008 65.33 65.48 65.20 65.46 652,460 -0.01(-0.01%)
Apr 04, 2008 65.46 65.64 65.35 65.47 674,401 +0.33(+0.51%)
Apr 03, 2008 65.10 65.23 65.00 65.14 752,496 +0.20(+0.31%)
Apr 02, 2008 65.03 65.16 64.80 64.93 781,542 +0.03(+0.05%)
Apr 01, 2008 65.26 65.36 64.89 64.90 1,892,155 -0.71(-1.08%)
Mar 31, 2008 65.78 65.91 65.61 65.61 869,906 -0.10(-0.16%)
Mar 28, 2008 65.57 65.72 65.51 65.71 729,531 +0.16(+0.24%)
Mar 27, 2008 65.49 65.67 65.37 65.55 580,940 +0.03(+0.04%)
Mar 26, 2008 65.72 65.91 65.51 65.53 534,008 -0.19(-0.29%)
Mar 25, 2008 65.65 65.79 65.53 65.72 767,514 +0.12(+0.19%)
Mar 24, 2008 65.74 65.74 65.40 65.60 661,872 -0.49(-0.73%)
Mar 21, 2008 66.01 66.11 65.73 66.08 493,886 +0.00(+0.00%)
Mar 20, 2008 66.01 66.11 65.73 66.08 493,886 +0.23(+0.35%)
Mar 19, 2008 65.67 66.05 65.64 65.85 631,171 +0.20(+0.30%)
Mar 18, 2008 65.83 66.02 65.53 65.65 623,053 -0.15(-0.23%)
Mar 17, 2008 65.44 65.98 65.26 65.81 1,130,194 +0.28(+0.43%)
Mar 14, 2008 65.47 65.71 65.27 65.53 768,212 +0.27(+0.42%)
Mar 13, 2008 65.40 65.51 65.00 65.25 653,352 -0.28(-0.43%)
Mar 12, 2008 65.10 65.57 64.93 65.53 672,162 +0.66(+1.02%)
Mar 11, 2008 64.88 64.99 64.71 64.87 882,946 -0.40(-0.61%)
Mar 10, 2008 65.10 65.30 65.01 65.26 695,528 +0.35(+0.53%)
Mar 07, 2008 65.10 65.13 64.68 64.92 1,702,068 +0.20(+0.31%)
Mar 06, 2008 64.89 64.99 64.71 64.72 1,817,169 -0.10(-0.15%)
Mar 05, 2008 65.23 65.25 64.77 64.82 676,229 -0.42(-0.64%)
Mar 04, 2008 65.44 65.54 65.03 65.23 602,946 -0.28(-0.43%)
Mar 03, 2008 65.42 65.68 65.40 65.51 607,611 -0.26(-0.39%)
Feb 29, 2008 65.75 66.01 65.49 65.77 1,444,349 +0.25(+0.38%)
Feb 28, 2008 65.40 65.58 65.29 65.52 679,999 +0.39(+0.60%)
Feb 27, 2008 65.12 65.16 64.96 65.13 990,610 +0.13(+0.21%)
Feb 26, 2008 64.80 65.00 64.73 65.00 998,961 +0.31(+0.48%)
Feb 25, 2008 64.97 65.01 64.59 64.68 872,991 -0.23(-0.35%)
Feb 22, 2008 65.09 65.33 64.89 64.91 1,545,767 -0.35(-0.53%)
Feb 21, 2008 65.02 65.30 64.86 65.26 761,111 +0.53(+0.82%)
Feb 20, 2008 64.68 64.92 64.59 64.73 634,224 -0.10(-0.16%)
Feb 19, 2008 65.09 65.16 64.73 64.83 934,488 -0.31(-0.48%)
Feb 18, 2008 65.26 65.26 65.10 65.14 0 +0.00(+0.00%)
Feb 15, 2008 65.26 65.26 65.10 65.14 712,525 -0.03(-0.05%)
Feb 14, 2008 65.26 65.39 65.01 65.17 905,712 -0.20(-0.31%)
Feb 13, 2008 65.59 65.71 65.38 65.38 798,776 -0.39(-0.59%)
Feb 12, 2008 65.61 65.79 65.47 65.77 1,022,563 -0.03(-0.04%)
Feb 11, 2008 65.74 65.92 65.67 65.79 1,167,856 +0.14(+0.21%)
Feb 08, 2008 65.58 65.75 65.48 65.65 850,359 +0.31(+0.48%)
Feb 07, 2008 65.90 65.91 65.21 65.34 973,897 -0.58(-0.88%)
Feb 06, 2008 65.97 65.97 65.76 65.92 1,093,311 -0.05(-0.08%)
Feb 05, 2008 66.04 66.09 65.76 65.97 974,631 +0.20(+0.31%)
Feb 04, 2008 65.72 65.82 65.60 65.77 526,121 -0.04(-0.06%)
Feb 01, 2008 65.99 66.02 65.81 65.81 955,018 -0.33(-0.50%)
Jan 31, 2008 66.12 66.21 65.86 66.14 1,015,863 +0.29(+0.44%)
Jan 30, 2008 65.83 65.93 65.67 65.85 872,892 +0.10(+0.16%)
Jan 29, 2008 65.91 65.96 65.71 65.75 705,534 -0.20(-0.31%)
Jan 28, 2008 65.82 66.04 65.79 65.95 757,344 +0.13(+0.19%)
Jan 25, 2008 65.55 65.98 65.32 65.83 916,128 +0.12(+0.18%)
Jan 24, 2008 66.10 66.10 65.63 65.71 734,293 -0.17(-0.25%)
Jan 23, 2008 66.70 66.70 65.85 65.88 1,425,984 -0.20(-0.30%)
Jan 22, 2008 66.43 67.41 65.74 66.08 1,240,980 +0.10(+0.16%)
Jan 21, 2008 65.79 65.97 65.69 65.97 0 +0.00(+0.00%)
Jan 18, 2008 65.79 65.97 65.69 65.97 1,266,682 -0.01(-0.02%)
Jan 17, 2008 65.67 65.99 65.55 65.99 1,263,604 +0.40(+0.60%)
Jan 16, 2008 65.79 65.86 65.56 65.59 971,609 -0.20(-0.30%)
Jan 15, 2008 65.69 65.79 65.57 65.79 565,486 +0.24(+0.36%)
Jan 14, 2008 65.50 65.59 65.42 65.55 454,385 +0.05(+0.08%)
Jan 11, 2008 65.30 65.51 65.29 65.50 493,969 +0.28(+0.43%)
Jan 10, 2008 65.33 65.36 65.05 65.22 456,725 -0.13(-0.21%)
Jan 09, 2008 65.46 65.49 65.25 65.35 684,953 -0.15(-0.23%)
Jan 08, 2008 65.28 65.51 65.14 65.51 2,416,945 +0.33(+0.50%)
Jan 07, 2008 65.31 65.41 65.07 65.18 1,085,405 -0.08(-0.12%)
Jan 04, 2008 65.05 65.41 65.05 65.26 778,876 +0.13(+0.21%)
Jan 03, 2008 64.93 65.12 64.77 65.12 579,995 +0.17(+0.27%)
Jan 02, 2008 64.77 65.56 64.57 64.95 1,391,021 +0.31(+0.47%)
Jan 01, 2008 64.74 64.78 64.44 64.64 0 +0.00(+0.00%)
Dec 31, 2007 64.74 64.78 64.44 64.64 1,107,994 +0.02(+0.03%)
Dec 28, 2007 64.42 64.67 64.34 64.63 692,382 +0.35(+0.54%)
Dec 27, 2007 64.24 64.28 64.02 64.28 668,456 +0.09(+0.14%)
Dec 26, 2007 64.38 64.50 64.12 64.19 405,652 -0.20(-0.31%)
Dec 24, 2007 64.38 64.43 64.29 64.39 298,448 +0.02(+0.03%)
Dec 21, 2007 64.70 64.70 64.37 64.37 644,494 -0.28(-0.43%)
Dec 20, 2007 64.89 64.96 64.65 64.65 765,499 -0.06(-0.09%)
Dec 19, 2007 64.63 64.89 64.47 64.71 993,407 +0.13(+0.21%)
Dec 18, 2007 64.49 64.60 64.33 64.57 629,590 +0.34(+0.53%)
Dec 17, 2007 64.33 64.39 64.13 64.24 861,886 +0.10(+0.15%)
Dec 14, 2007 64.28 64.29 64.05 64.14 806,453 -0.18(-0.28%)
Dec 13, 2007 64.50 64.50 64.25 64.32 665,914 -0.25(-0.39%)
Dec 12, 2007 64.39 64.68 64.23 64.57 783,917 -0.06(-0.10%)
Dec 11, 2007 64.47 64.80 64.31 64.63 1,805,173 +0.31(+0.49%)
Dec 10, 2007 64.46 64.46 64.10 64.32 1,434,148 -0.13(-0.20%)
Dec 07, 2007 64.70 64.70 64.27 64.45 635,709 -0.37(-0.57%)
Dec 06, 2007 64.77 64.94 64.63 64.82 1,261,247 -0.07(-0.11%)
Dec 05, 2007 65.05 65.06 64.88 64.89 692,363 -0.12(-0.19%)
Dec 04, 2007 65.28 65.32 64.96 65.01 908,961 -0.25(-0.38%)
Dec 03, 2007 65.11 65.55 65.01 65.26 986,043 +0.08(+0.13%)
Nov 30, 2007 64.87 65.25 64.72 65.17 2,714,065 +0.13(+0.21%)
Nov 29, 2007 65.09 65.23 64.86 65.04 2,342,412 +0.19(+0.29%)
Nov 28, 2007 64.93 65.02 64.80 64.86 839,605 -0.16(-0.25%)
Nov 27, 2007 65.31 65.31 64.81 65.02 1,460,109 -0.27(-0.41%)
Nov 26, 2007 64.87 65.44 64.80 65.28 691,505 +0.59(+0.91%)
Nov 23, 2007 64.88 65.03 64.70 64.70 215,394 -0.33(-0.51%)
Nov 21, 2007 64.80 65.03 64.65 65.03 1,234,984 +0.49(+0.76%)
Nov 20, 2007 64.68 64.70 64.47 64.54 519,685 -0.13(-0.21%)
Nov 19, 2007 64.41 64.78 64.41 64.67 516,141 +0.14(+0.22%)
Nov 16, 2007 64.54 64.60 64.44 64.53 2,833,998 -0.04(-0.07%)
Nov 15, 2007 64.41 64.61 64.30 64.57 772,304 +0.27(+0.43%)
Nov 14, 2007 64.24 64.31 64.15 64.30 525,775 -0.03(-0.04%)
Nov 13, 2007 64.38 64.41 64.25 64.33 431,971 +0.01(+0.01%)
Nov 12, 2007 64.22 64.43 64.22 64.32 350,422 -0.09(-0.14%)
Nov 09, 2007 64.33 64.43 64.25 64.41 288,875 +0.22(+0.35%)
Nov 08, 2007 64.22 64.26 64.08 64.18 734,978 +0.06(+0.10%)
Nov 07, 2007 64.15 64.17 63.97 64.12 1,120,567 +0.01(+0.02%)
Nov 06, 2007 64.15 64.22 64.01 64.11 654,177 -0.08(-0.13%)
Nov 05, 2007 64.39 64.39 64.19 64.19 797,582 -0.06(-0.09%)
Nov 02, 2007 64.19 64.47 64.17 64.25 627,728 +0.07(+0.11%)
Nov 01, 2007 64.09 64.32 64.06 64.18 393,132 -0.11(-0.17%)
Oct 31, 2007 64.25 64.45 64.16 64.29 1,200,368 -0.18(-0.28%)
Oct 30, 2007 64.44 64.47 64.34 64.47 395,010 +0.08(+0.13%)
Oct 29, 2007 64.40 64.47 64.28 64.38 408,469 +0.00(+0.00%)
Oct 26, 2007 64.38 64.54 64.29 64.38 544,625 -0.06(-0.09%)
Oct 25, 2007 64.62 64.63 64.43 64.44 369,657 -0.17(-0.26%)
Oct 24, 2007 64.45 64.66 64.34 64.61 1,593,813 +0.28(+0.44%)
Oct 23, 2007 64.31 64.33 64.18 64.33 514,734 -0.02(-0.03%)
Oct 22, 2007 64.41 64.41 64.22 64.34 445,247 -0.02(-0.03%)
Oct 19, 2007 64.22 64.36 64.11 64.36 1,146,688 +0.29(+0.46%)
Oct 18, 2007 64.08 64.09 63.94 64.07 422,554 +0.19(+0.29%)
Oct 17, 2007 63.68 63.92 63.65 63.88 381,238 +0.22(+0.34%)
Oct 16, 2007 63.68 63.72 63.55 63.67 416,920 +0.10(+0.16%)
Oct 15, 2007 63.53 63.58 63.42 63.56 314,255 +0.02(+0.03%)
Oct 12, 2007 63.61 63.67 63.46 63.55 736,184 -0.12(-0.19%)
Oct 11, 2007 63.51 63.67 63.41 63.67 403,688 +0.04(+0.07%)
Oct 10, 2007 63.55 63.67 63.38 63.62 1,113,572 +0.08(+0.13%)
Oct 09, 2007 63.60 63.64 63.36 63.54 285,928 -0.13(-0.21%)
Oct 08, 2007 63.49 63.87 63.31 63.67 575,456 +0.50(+0.79%)
Oct 05, 2007 63.46 63.67 62.77 63.17 1,174,039 -0.50(-0.79%)
Oct 04, 2007 63.76 63.83 63.62 63.68 696,432 -0.03(-0.04%)
Oct 03, 2007 63.81 63.83 63.58 63.71 511,826 +0.03(+0.05%)
Oct 02, 2007 63.37 63.73 63.37 63.67 441,491 +0.24(+0.38%)
Oct 01, 2007 63.78 63.79 63.43 63.43 5,537,813 -0.48(-0.75%)
Sep 28, 2007 63.88 64.06 63.78 63.91 526,002 +0.10(+0.15%)
Sep 27, 2007 63.67 63.90 63.67 63.81 596,115 +0.11(+0.17%)
Sep 26, 2007 63.69 63.79 63.55 63.71 1,098,798 -0.06(-0.10%)
Sep 25, 2007 63.87 63.90 63.74 63.77 406,794 +0.05(+0.08%)
Sep 24, 2007 63.72 63.73 63.58 63.72 428,814 +0.01(+0.01%)
Sep 21, 2007 63.64 63.73 63.47 63.71 728,828 +0.19(+0.29%)
Sep 20, 2007 63.86 63.87 63.48 63.53 441,491 -0.45(-0.71%)
Sep 19, 2007 63.96 64.02 63.79 63.98 690,485 -0.01(-0.02%)
Sep 18, 2007 63.79 64.12 63.64 63.99 982,830 +0.13(+0.21%)
Sep 17, 2007 63.81 63.87 63.75 63.86 435,074 +0.03(+0.04%)
Sep 14, 2007 63.96 63.98 63.71 63.83 501,744 +0.04(+0.07%)
Sep 13, 2007 63.77 63.86 63.66 63.79 1,236,989 -0.19(-0.29%)
Sep 12, 2007 64.03 64.06 63.91 63.97 3,192,165 -0.09(-0.14%)
Sep 11, 2007 63.92 64.16 63.92 64.06 1,075,166 -0.12(-0.18%)
Sep 10, 2007 64.08 64.24 63.98 64.18 447,438 +0.15(+0.24%)
Sep 07, 2007 63.85 64.04 63.74 64.02 553,077 +0.40(+0.62%)
Sep 06, 2007 63.67 63.72 63.58 63.63 1,190,978 -0.01(-0.02%)
Sep 05, 2007 63.32 63.73 63.32 63.64 461,054 +0.20(+0.32%)
Sep 04, 2007 63.88 64.54 63.32 63.44 867,801 -0.35(-0.54%)
Aug 31, 2007 63.71 63.95 63.59 63.78 314,568 +0.04(+0.06%)
Aug 30, 2007 63.73 63.79 63.67 63.74 291,719 +0.13(+0.21%)
Aug 29, 2007 63.75 63.80 63.60 63.61 315,194 -0.13(-0.20%)
Aug 28, 2007 63.52 63.75 63.49 63.74 293,753 +0.26(+0.40%)
Aug 27, 2007 63.41 63.54 63.37 63.48 472,009 +0.19(+0.30%)
Aug 24, 2007 63.43 63.46 63.28 63.29 459,645 -0.16(-0.25%)
Aug 23, 2007 63.36 63.46 63.26 63.45 817,408 +0.08(+0.12%)
Aug 22, 2007 63.35 63.42 63.23 63.37 853,403 -0.05(-0.08%)
Aug 21, 2007 63.46 63.50 63.33 63.42 351,502 +0.27(+0.42%)
Aug 20, 2007 63.19 63.27 63.12 63.16 395,010 -0.03(-0.05%)
Aug 17, 2007 63.05 63.24 62.89 63.19 487,972 +0.14(+0.22%)
Aug 16, 2007 63.08 63.25 62.89 63.05 847,300 -0.04(-0.06%)
Aug 15, 2007 63.12 63.13 62.92 63.09 351,972 +0.08(+0.13%)
Aug 14, 2007 62.80 63.05 62.80 63.00 392,662 +0.17(+0.27%)
Aug 13, 2007 62.64 62.93 62.64 62.83 344,616 +0.13(+0.21%)
Aug 10, 2007 63.05 63.05 62.70 62.70 623,972 -0.22(-0.35%)
Aug 09, 2007 62.91 62.98 62.82 62.91 425,058 +0.03(+0.04%)
Aug 08, 2007 62.93 62.93 62.73 62.89 434,761 -0.04(-0.06%)
Aug 07, 2007 63.00 63.12 62.88 62.93 483,433 -0.04(-0.07%)
Aug 06, 2007 63.17 63.17 62.91 62.97 361,988 -0.01(-0.01%)
Aug 03, 2007 62.91 62.98 62.80 62.98 563,875 +0.18(+0.28%)
Aug 02, 2007 62.82 62.93 62.72 62.80 882,513 -0.03(-0.05%)
Aug 01, 2007 62.95 63.00 62.83 62.83 1,274,706 -0.42(-0.67%)
Jul 31, 2007 63.02 63.26 63.00 63.25 828,050 +0.20(+0.31%)
Jul 30, 2007 63.14 63.17 63.01 63.05 609,120 -0.03(-0.05%)
Jul 27, 2007 63.07 63.19 62.99 63.09 514,890 -0.06(-0.10%)
Jul 26, 2007 62.98 63.26 62.97 63.15 507,535 +0.22(+0.36%)
Jul 25, 2007 62.77 63.03 62.77 62.93 909,118 -0.04(-0.06%)
Jul 24, 2007 62.87 62.98 62.84 62.96 326,775 +0.13(+0.20%)
Jul 23, 2007 62.77 62.93 62.76 62.84 400,018 -0.04(-0.06%)
Jul 20, 2007 62.72 62.99 62.70 62.87 495,014 +0.15(+0.23%)
Jul 19, 2007 62.66 62.76 62.62 62.73 502,683 -0.00(-0.00%)
Jul 18, 2007 62.59 62.82 62.57 62.73 354,789 +0.12(+0.19%)
Jul 17, 2007 62.64 62.70 62.52 62.61 346,338 -0.08(-0.12%)
Jul 16, 2007 62.60 62.76 62.54 62.68 437,422 +0.13(+0.20%)
Jul 13, 2007 62.61 62.62 62.43 62.56 387,498 +0.08(+0.12%)
Jul 12, 2007 62.63 62.63 62.41 62.48 366,370 -0.06(-0.10%)
Jul 11, 2007 62.75 62.75 62.47 62.54 365,118 -0.14(-0.22%)
Jul 10, 2007 62.59 62.69 62.48 62.68 1,115,231 +0.26(+0.41%)
Jul 09, 2007 62.43 62.45 62.31 62.43 363,240 +0.12(+0.19%)
Jul 06, 2007 62.24 62.36 62.18 62.31 440,239 -0.11(-0.17%)
Jul 05, 2007 62.59 62.59 62.30 62.41 708,952 -0.26(-0.42%)
Jul 03, 2007 62.84 62.93 62.64 62.68 601,279 -0.07(-0.11%)
Jul 02, 2007 62.63 62.85 62.59 62.75 4,814,618 -0.13(-0.20%)
Jun 29, 2007 62.82 62.91 62.73 62.87 792,994 +0.15(+0.23%)
Jun 28, 2007 62.75 62.83 62.64 62.73 459,332 -0.04(-0.07%)
Jun 27, 2007 62.85 62.91 62.70 62.77 335,696 +0.12(+0.19%)
Jun 26, 2007 62.79 62.79 62.63 62.65 1,001,454 -0.12(-0.19%)
Jun 25, 2007 62.77 62.80 62.64 62.77 477,330 +0.10(+0.16%)
Jun 22, 2007 62.52 62.67 62.38 62.67 560,119 +0.15(+0.24%)
Jun 21, 2007 62.58 62.65 62.48 62.52 532,105 -0.08(-0.12%)
Jun 20, 2007 62.64 62.72 62.52 62.60 1,018,826 -0.19(-0.31%)
Jun 19, 2007 62.70 62.84 62.63 62.79 470,913 +0.20(+0.32%)
Jun 18, 2007 62.52 62.61 62.40 62.59 379,047 +0.04(+0.07%)
Jun 15, 2007 62.40 62.56 62.33 62.55 735,871 +0.22(+0.36%)
Jun 14, 2007 62.28 62.41 62.23 62.33 361,049 +0.12(+0.20%)
Jun 13, 2007 62.05 62.30 62.04 62.20 637,118 +0.10(+0.15%)
Jun 12, 2007 62.33 62.34 62.05 62.11 595,332 -0.37(-0.59%)
Jun 11, 2007 62.35 62.55 62.34 62.48 408,253 +0.04(+0.07%)
Jun 08, 2007 62.36 62.53 62.34 62.43 609,887 -0.08(-0.12%)
Jun 07, 2007 62.77 62.77 62.43 62.51 499,888 -0.43(-0.69%)
Jun 06, 2007 62.95 62.96 62.81 62.95 1,567,001 +0.03(+0.04%)
Jun 05, 2007 63.05 63.07 62.86 62.92 383,053 -0.18(-0.28%)
Jun 04, 2007 63.97 63.11 63.01 63.10 467,940 +0.08(+0.13%)
Jun 01, 2007 63.08 63.11 62.96 63.02 1,475,028 -0.38(-0.60%)
May 31, 2007 63.42 63.48 63.33 63.40 791,898 -0.10(-0.16%)
May 30, 2007 63.55 63.56 63.43 63.50 903,953 +0.08(+0.12%)
May 29, 2007 63.49 63.51 63.35 63.42 348,529 -0.06(-0.10%)
May 25, 2007 63.46 63.52 63.37 63.49 347,746 -0.03(-0.05%)
May 24, 2007 63.41 63.52 63.28 63.52 530,938 +0.03(+0.04%)
May 23, 2007 63.51 63.59 63.36 63.49 1,692,253 -0.05(-0.08%)
May 22, 2007 63.67 63.67 63.46 63.55 552,451 -0.13(-0.20%)
May 21, 2007 63.60 63.67 63.52 63.67 495,327 +0.13(+0.20%)
May 18, 2007 63.69 63.73 63.52 63.55 675,930 -0.19(-0.29%)
May 17, 2007 63.76 63.79 63.69 63.73 332,096 -0.12(-0.18%)
May 16, 2007 63.74 63.85 63.71 63.85 373,726 +0.02(+0.03%)
May 15, 2007 63.89 63.90 63.74 63.83 416,451 -0.03(-0.04%)
May 14, 2007 63.90 63.91 63.74 63.85 387,028 +0.01(+0.02%)
May 11, 2007 64.04 64.04 63.79 63.84 289,684 -0.13(-0.20%)
May 10, 2007 63.93 63.97 63.86 63.97 341,486 +0.11(+0.17%)
May 09, 2007 64.02 64.02 63.85 63.86 472,791 -0.08(-0.12%)
May 08, 2007 64.02 64.02 63.91 63.94 455,368 -0.07(-0.11%)
May 07, 2007 63.93 64.01 63.88 64.01 471,852 +0.06(+0.10%)
May 04, 2007 63.94 63.98 63.86 63.94 365,744 +0.08(+0.13%)
May 03, 2007 63.94 63.94 63.78 63.86 420,676 -0.07(-0.11%)
May 02, 2007 63.95 64.39 63.77 63.93 399,392 +0.02(+0.03%)
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.