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 (%)
May 31, 2022 96.54 96.65 96.31 96.49 11,251,298 -0.62(-0.63%)
May 27, 2022 97.07 97.27 97.00 97.10 5,894,048 +0.16(+0.16%)
May 26, 2022 97.05 97.16 96.80 96.94 6,134,033 -0.07(-0.08%)
May 25, 2022 96.92 97.05 96.76 97.02 8,277,205 +0.40(+0.42%)
May 24, 2022 96.18 96.74 96.17 96.62 11,080,508 +0.74(+0.77%)
May 23, 2022 96.06 96.24 95.80 95.88 8,586,729 -0.32(-0.33%)
May 20, 2022 96.00 96.24 95.94 96.20 7,217,343 +0.29(+0.30%)
May 19, 2022 96.24 96.25 95.82 95.91 11,266,166 +0.24(+0.25%)
May 18, 2022 95.22 95.71 95.19 95.67 6,534,826 +0.38(+0.40%)
May 17, 2022 95.37 95.52 95.25 95.28 7,084,176 -0.52(-0.55%)
May 16, 2022 95.78 96.02 95.76 95.81 7,763,108 +0.21(+0.22%)
May 13, 2022 95.82 95.84 95.56 95.59 7,201,676 -0.41(-0.43%)
May 12, 2022 95.99 96.18 95.92 96.00 9,669,058 +0.18(+0.18%)
May 11, 2022 95.18 95.85 95.08 95.83 17,653,306 +0.35(+0.37%)
May 10, 2022 95.60 95.79 95.41 95.47 19,815,318 +0.29(+0.30%)
May 09, 2022 94.69 95.21 94.63 95.18 9,266,267 +0.47(+0.49%)
May 06, 2022 94.80 95.07 94.64 94.72 8,916,008 -0.40(-0.42%)
May 05, 2022 95.56 95.60 94.73 95.12 18,738,644 -0.95(-0.99%)
May 04, 2022 95.41 96.10 95.23 96.07 15,717,049 +0.62(+0.64%)
May 03, 2022 95.78 95.85 95.39 95.45 13,045,654 +0.21(+0.23%)
May 02, 2022 95.41 95.45 95.12 95.24 13,652,232 -0.52(-0.54%)
Apr 29, 2022 95.81 96.13 95.71 95.76 10,661,147 -0.58(-0.60%)
Apr 28, 2022 96.19 96.35 96.03 96.34 11,142,464 -0.04(-0.04%)
Apr 27, 2022 96.73 96.82 96.37 96.37 12,065,406 -0.39(-0.40%)
Apr 26, 2022 96.93 96.93 96.62 96.76 9,168,916 +0.30(+0.31%)
Apr 25, 2022 96.32 96.75 96.32 96.47 9,429,333 +0.64(+0.67%)
Apr 22, 2022 95.63 96.05 95.57 95.82 9,839,900 -0.09(-0.10%)
Apr 21, 2022 96.29 96.32 95.68 95.92 12,242,234 -0.53(-0.55%)
Apr 20, 2022 96.22 96.56 96.16 96.45 9,089,186 +0.55(+0.57%)
Apr 19, 2022 96.12 96.28 95.86 95.90 8,430,225 -0.59(-0.61%)
Apr 18, 2022 96.78 96.82 96.45 96.49 9,274,062 -0.30(-0.31%)
Apr 14, 2022 97.49 97.50 96.75 96.78 9,142,118 -0.79(-0.81%)
Apr 13, 2022 97.53 97.83 97.50 97.57 7,400,597 +0.20(+0.20%)
Apr 12, 2022 97.56 97.67 97.35 97.38 9,129,808 +0.31(+0.32%)
Apr 11, 2022 97.22 97.28 96.97 97.07 9,004,213 -0.42(-0.43%)
Apr 08, 2022 97.57 97.75 97.38 97.49 6,987,792 -0.49(-0.50%)
Apr 07, 2022 98.10 98.22 97.86 97.98 8,510,826 -0.21(-0.22%)
Apr 06, 2022 97.94 98.49 97.85 98.20 14,344,596 -0.25(-0.26%)
Apr 05, 2022 99.21 99.25 98.43 98.45 11,847,295 -1.01(-1.01%)
Apr 04, 2022 99.45 99.48 99.19 99.45 10,695,872 +0.08(+0.08%)
Apr 01, 2022 99.00 99.56 98.91 99.37 12,441,847 -0.18(-0.18%)
Mar 31, 2022 99.61 99.81 99.51 99.55 14,846,056 -0.05(-0.05%)
Mar 30, 2022 99.08 99.59 99.07 99.59 12,420,217 +0.27(+0.27%)
Mar 29, 2022 99.09 99.35 98.95 99.32 12,261,171 +0.46(+0.47%)
Mar 28, 2022 98.76 99.01 98.67 98.86 9,188,500 +0.24(+0.24%)
Mar 25, 2022 99.06 99.13 98.50 98.62 11,340,603 -0.79(-0.79%)
Mar 24, 2022 99.19 99.49 99.13 99.41 8,048,074 -0.22(-0.22%)
Mar 23, 2022 99.42 99.65 99.19 99.63 9,748,159 +0.41(+0.41%)
Mar 22, 2022 99.21 99.34 99.09 99.22 17,343,506 -0.27(-0.27%)
Mar 21, 2022 99.99 100.06 99.44 99.49 8,633,655 -0.99(-0.98%)
Mar 18, 2022 100.32 100.51 100.31 100.48 8,461,554 +0.22(+0.22%)
Mar 17, 2022 100.25 100.44 100.13 100.25 8,645,046 +0.17(+0.17%)
Mar 16, 2022 100.04 100.13 99.46 100.09 18,080,584 +0.08(+0.07%)
Mar 15, 2022 100.23 100.31 99.85 100.01 15,063,390 +0.22(+0.22%)
Mar 14, 2022 100.19 100.21 99.79 99.79 11,793,278 -0.98(-0.97%)
Mar 11, 2022 100.79 100.89 100.70 100.77 12,908,078 -0.02(-0.02%)
Mar 10, 2022 101.00 101.02 100.62 100.78 17,583,970 -0.57(-0.56%)
Mar 09, 2022 101.41 101.51 101.25 101.35 12,041,490 -0.21(-0.21%)
Mar 08, 2022 101.55 101.62 101.42 101.56 10,687,303 -0.36(-0.36%)
Mar 07, 2022 102.12 102.37 101.91 101.93 13,706,977 -0.59(-0.58%)
Mar 04, 2022 102.61 102.75 102.45 102.52 9,205,779 +0.41(+0.40%)
Mar 03, 2022 102.05 102.24 101.92 102.11 17,001,904 +0.34(+0.34%)
Mar 02, 2022 102.52 102.60 101.74 101.77 9,713,838 -1.24(-1.20%)
Mar 01, 2022 102.80 103.33 102.77 103.00 15,444,696 +0.58(+0.56%)
Feb 28, 2022 102.12 102.49 102.11 102.43 18,073,572 +0.73(+0.72%)
Feb 25, 2022 101.58 101.70 101.47 101.69 10,870,900 +0.10(+0.10%)
Feb 24, 2022 101.79 101.88 101.32 101.59 13,330,050 +0.19(+0.18%)
Feb 23, 2022 101.65 101.68 101.38 101.41 12,640,665 -0.45(-0.45%)
Feb 22, 2022 101.80 101.89 101.69 101.86 8,193,308 -0.11(-0.11%)
Feb 18, 2022 101.97 0 +0.21(+0.21%)
Feb 17, 2022 101.70 101.91 101.64 101.76 11,008,179 +0.21(+0.21%)
Feb 16, 2022 101.57 101.62 101.26 101.55 8,744,629 +0.12(+0.12%)
Feb 15, 2022 101.50 101.64 101.39 101.43 6,270,894 -0.17(-0.16%)
Feb 14, 2022 101.78 101.87 101.54 101.59 9,528,509 -0.59(-0.58%)
Feb 11, 2022 101.85 102.24 101.48 102.19 14,943,154 +0.67(+0.66%)
Feb 10, 2022 102.07 102.15 101.52 101.52 11,594,486 -0.95(-0.92%)
Feb 09, 2022 102.57 102.72 102.46 102.47 9,906,429 +0.06(+0.06%)
Feb 08, 2022 102.50 102.54 102.39 102.40 8,605,465 -0.32(-0.31%)
Feb 07, 2022 102.62 102.75 102.53 102.72 7,244,253 +0.09(+0.09%)
Feb 04, 2022 102.79 102.79 102.53 102.62 7,506,836 -0.65(-0.63%)
Feb 03, 2022 103.26 103.37 103.27 11,087,329 -0.42(-0.40%)
Feb 02, 2022 103.67 103.92 103.65 103.69 8,584,917 +0.11(+0.11%)
Feb 01, 2022 103.64 103.65 103.38 103.58 11,157,947 -0.04(-0.03%)
Jan 31, 2022 103.47 103.70 103.61 13,892,016 -0.01(-0.01%)
Jan 28, 2022 103.30 103.67 103.28 103.62 11,713,209 +0.07(+0.07%)
Jan 27, 2022 103.45 103.69 103.45 103.55 6,632,334 +0.34(+0.33%)
Jan 26, 2022 103.86 103.92 103.21 103.21 11,576,903 -0.58(-0.56%)
Jan 25, 2022 103.97 104.08 103.76 103.79 10,294,696 -0.10(-0.10%)
Jan 24, 2022 104.15 104.19 103.89 103.89 13,091,546 -0.12(-0.12%)
Jan 21, 2022 103.98 104.12 103.90 104.01 9,365,257 +0.41(+0.39%)
Jan 20, 2022 103.65 103.71 103.57 103.61 7,754,281 +0.06(+0.05%)
Jan 19, 2022 103.52 103.70 103.48 103.55 8,978,293 +0.22(+0.21%)
Jan 18, 2022 103.62 103.67 103.31 103.33 8,571,302 -0.63(-0.61%)
Jan 14, 2022 103.96 0 -0.58(-0.56%)
Jan 13, 2022 104.36 104.54 104.27 104.54 9,122,095 +0.19(+0.18%)
Jan 12, 2022 104.47 104.53 104.34 104.36 7,243,472 +0.00(+0.00%)
Jan 11, 2022 104.11 104.38 104.05 104.36 7,260,638 +0.19(+0.19%)
Jan 10, 2022 104.01 104.19 103.93 104.16 8,763,901 -0.09(-0.09%)
Jan 07, 2022 104.44 104.45 104.12 104.25 9,731,337 -0.31(-0.29%)
Jan 06, 2022 104.50 104.58 104.41 104.56 9,566,878 -0.11(-0.11%)
Jan 05, 2022 105.04 105.06 104.64 104.67 9,204,772 -0.32(-0.31%)
Jan 04, 2022 104.93 105.00 104.80 105.00 8,386,119 -0.01(-0.01%)
Jan 03, 2022 105.35 105.35 105.00 105.00 10,141,665 -0.72(-0.68%)
Dec 31, 2021 105.79 105.94 105.71 105.73 8,620,626 -0.04(-0.03%)
Dec 30, 2021 105.64 105.78 105.50 105.77 5,885,840 +0.23(+0.22%)
Dec 29, 2021 105.64 105.70 105.48 105.53 6,402,478 -0.31(-0.30%)
Dec 28, 2021 106.05 106.07 105.81 105.85 5,668,793 -0.05(-0.04%)
Dec 27, 2021 105.79 105.93 105.78 105.89 5,866,313 +0.05(+0.05%)
Dec 23, 2021 105.92 105.94 105.72 105.84 5,941,649 -0.13(-0.12%)
Dec 22, 2021 105.96 105.98 105.81 105.97 6,658,298 +0.09(+0.09%)
Dec 21, 2021 105.72 105.95 105.63 105.88 13,994,849 -0.08(-0.08%)
Dec 20, 2021 106.18 106.22 105.95 105.96 7,965,779 -0.16(-0.15%)
Dec 17, 2021 106.16 106.28 106.09 106.12 8,095,889 +0.13(+0.12%)
Dec 16, 2021 105.89 106.10 105.89 105.99 8,164,426 +0.15(+0.14%)
Dec 15, 2021 105.76 105.96 105.65 105.84 8,055,876 -0.08(-0.08%)
Dec 14, 2021 105.97 106.05 105.79 105.93 8,104,351 -0.20(-0.19%)
Dec 13, 2021 106.02 106.20 105.97 106.13 9,342,157 +0.37(+0.35%)
Dec 10, 2021 105.89 106.02 105.75 105.76 7,022,080 +0.03(+0.03%)
Dec 09, 2021 105.81 105.90 105.66 105.73 9,339,078 +0.01(+0.01%)
Dec 08, 2021 105.89 105.89 105.59 105.72 8,694,908 -0.28(-0.26%)
Dec 07, 2021 106.03 106.20 105.96 106.00 7,330,641 -0.17(-0.16%)
Dec 06, 2021 106.45 106.51 106.12 106.17 10,170,965 -0.37(-0.35%)
Dec 03, 2021 106.01 106.69 105.97 106.54 8,209,705 +0.43(+0.40%)
Dec 02, 2021 106.17 106.28 105.92 106.11 8,381,232 -0.02(-0.02%)
Dec 01, 2021 105.80 106.14 105.74 106.13 13,796,969 +0.02(+0.02%)
Nov 30, 2021 106.20 106.42 106.18 106.11 14,684,970 +0.18(+0.17%)
Nov 29, 2021 105.54 105.95 105.52 105.93 9,716,029 +0.06(+0.05%)
Nov 26, 2021 105.70 105.93 105.58 105.88 3,524,896 +0.75(+0.71%)
Nov 24, 2021 104.91 105.14 104.83 105.13 9,164,008 +0.24(+0.23%)
Nov 23, 2021 105.13 105.18 104.89 104.89 6,780,247 -0.42(-0.40%)
Nov 22, 2021 105.53 105.61 105.23 105.31 7,566,324 -0.51(-0.48%)
Nov 19, 2021 105.85 105.94 105.78 105.81 6,152,913 +0.20(+0.19%)
Nov 18, 2021 105.44 105.61 105.42 105.61 4,571,898 +0.09(+0.09%)
Nov 17, 2021 105.20 105.52 105.18 105.52 7,758,599 +0.25(+0.24%)
Nov 16, 2021 105.32 105.50 105.25 105.27 8,091,955 -0.04(-0.04%)
Nov 15, 2021 105.67 105.68 105.31 105.31 6,929,594 -0.39(-0.37%)
Nov 12, 2021 105.86 105.94 105.64 105.69 4,926,445 -0.02(-0.02%)
Nov 11, 2021 105.87 105.92 105.67 105.71 4,258,477 -0.20(-0.18%)
Nov 10, 2021 106.42 105.91 12,574,816 -0.72(-0.68%)
Nov 09, 2021 106.67 106.78 106.59 106.63 9,691,887 +0.30(+0.28%)
Nov 08, 2021 106.45 106.46 106.28 106.33 5,324,235 -0.19(-0.18%)
Nov 05, 2021 106.31 106.62 106.23 106.53 7,877,595 +0.42(+0.39%)
Nov 04, 2021 105.87 106.17 105.84 106.11 7,158,282 +0.35(+0.33%)
Nov 03, 2021 106.00 106.03 105.63 105.76 6,945,858 -0.21(-0.20%)
Nov 02, 2021 105.80 106.03 105.80 105.97 5,751,021 +0.21(+0.20%)
Nov 01, 2021 105.55 105.78 105.55 105.76 6,703,854 -0.06(-0.06%)
Oct 29, 2021 105.56 105.95 105.56 105.82 10,885,155 -0.03(-0.03%)
Oct 28, 2021 105.89 105.99 105.76 105.85 6,409,571 -0.08(-0.08%)
Oct 27, 2021 105.84 106.08 105.62 105.93 8,866,321 +0.35(+0.33%)
Oct 26, 2021 105.46 105.58 105.58 5,976,577 +0.19(+0.18%)
Oct 25, 2021 105.29 105.48 105.29 105.39 11,006,331 +0.10(+0.10%)
Oct 22, 2021 105.20 105.36 105.14 105.29 3,822,875 +0.20(+0.19%)
Oct 21, 2021 105.24 105.27 105.08 105.08 5,665,964 -0.22(-0.21%)
Oct 20, 2021 105.39 105.50 105.29 105.31 6,698,960 -0.07(-0.07%)
Oct 19, 2021 105.57 105.57 105.38 105.38 5,461,095 -0.30(-0.29%)
Oct 18, 2021 105.54 105.75 105.46 105.68 6,039,601 -0.07(-0.07%)
Oct 15, 2021 105.80 105.81 105.70 105.76 5,031,843 -0.26(-0.24%)
Oct 14, 2021 105.88 106.02 105.81 106.02 4,435,747 +0.20(+0.19%)
Oct 13, 2021 105.63 105.82 105.61 105.81 5,982,853 +0.24(+0.23%)
Oct 12, 2021 105.39 105.58 105.33 105.57 3,995,713 +0.39(+0.37%)
Oct 11, 2021 105.24 105.29 105.18 105.19 2,359,867 -0.17(-0.16%)
Oct 08, 2021 105.52 105.56 105.30 105.35 4,963,696 -0.23(-0.22%)
Oct 07, 2021 105.66 105.69 105.55 105.58 4,827,522 -0.30(-0.28%)
Oct 06, 2021 105.86 105.91 105.78 105.88 5,301,136 +0.05(+0.04%)
Oct 05, 2021 105.99 106.03 105.80 105.83 8,040,315 -0.25(-0.23%)
Oct 04, 2021 106.08 106.18 105.97 106.08 4,528,987 -0.07(-0.07%)
Oct 01, 2021 105.99 106.21 105.96 106.16 7,653,192 +0.32(+0.31%)
Sep 30, 2021 105.78 105.86 105.70 105.83 5,803,594 -0.02(-0.02%)
Sep 29, 2021 105.96 106.04 105.73 105.85 6,685,198 +0.07(+0.07%)
Sep 28, 2021 105.90 105.99 105.71 105.78 7,613,865 -0.44(-0.42%)
Sep 27, 2021 106.18 106.33 106.16 106.22 6,109,375 -0.15(-0.14%)
Sep 24, 2021 106.45 106.45 106.28 106.37 4,841,319 -0.18(-0.17%)
Sep 23, 2021 106.84 106.86 106.51 106.55 8,967,754 -0.53(-0.49%)
Sep 22, 2021 107.01 107.14 106.91 107.08 7,746,999 +0.04(+0.03%)
Sep 21, 2021 107.03 107.07 106.95 107.04 5,669,531 +0.05(+0.04%)
Sep 20, 2021 106.93 107.07 106.89 106.99 5,929,361 +0.20(+0.19%)
Sep 17, 2021 106.73 106.80 106.67 106.79 6,230,768 -0.09(-0.09%)
Sep 16, 2021 106.86 107.01 106.82 106.88 4,628,201 -0.18(-0.17%)
Sep 15, 2021 107.18 107.18 106.99 107.07 3,741,677 -0.10(-0.09%)
Sep 14, 2021 106.97 107.26 106.97 107.17 4,539,286 +0.24(+0.22%)
Sep 13, 2021 106.91 106.98 106.87 106.93 4,290,632 +0.14(+0.13%)
Sep 10, 2021 106.90 106.92 106.71 106.79 4,293,827 -0.21(-0.20%)
Sep 09, 2021 106.76 107.05 106.68 107.00 3,616,011 +0.34(+0.32%)
Sep 08, 2021 106.63 106.74 106.56 106.66 3,708,060 +0.17(+0.16%)
Sep 07, 2021 106.58 106.58 106.42 106.49 3,884,234 -0.29(-0.27%)
Sep 03, 2021 106.76 106.81 106.70 106.77 5,722,808 -0.18(-0.17%)
Sep 02, 2021 106.93 106.97 106.84 106.96 5,888,733 +0.11(+0.10%)
Sep 01, 2021 106.93 106.97 106.73 106.84 4,507,194 +0.03(+0.03%)
Aug 31, 2021 106.92 107.02 106.77 106.81 7,349,633 -0.16(-0.15%)
Aug 30, 2021 106.77 106.97 106.76 106.97 4,026,947 +0.12(+0.11%)
Aug 27, 2021 106.58 106.85 106.49 106.85 6,025,903 +0.29(+0.28%)
Aug 26, 2021 106.53 106.56 106.43 106.55 5,301,702 +0.01(+0.01%)
Aug 25, 2021 106.75 106.77 106.46 106.54 5,924,245 -0.20(-0.19%)
Aug 24, 2021 106.83 106.89 106.72 106.75 6,384,141 -0.16(-0.15%)
Aug 23, 2021 106.84 106.92 106.79 106.90 7,155,652 +0.00(+0.00%)
Aug 20, 2021 106.92 106.95 106.83 106.90 3,148,763 +0.01(+0.01%)
Aug 19, 2021 106.87 106.90 106.77 106.89 4,978,012 +0.18(+0.17%)
Aug 18, 2021 106.70 106.78 106.57 106.71 4,326,708 +0.01(+0.01%)
Aug 17, 2021 106.74 106.84 106.69 106.70 5,942,831 -0.08(-0.08%)
Aug 16, 2021 106.89 107.00 106.78 106.78 4,013,468 +0.06(+0.05%)
Aug 13, 2021 106.43 106.73 106.42 106.73 4,998,128 +0.39(+0.36%)
Aug 12, 2021 106.29 106.37 106.20 106.34 5,451,695 +0.01(+0.01%)
Aug 11, 2021 106.26 106.48 106.15 106.33 7,252,588 +0.10(+0.10%)
Aug 10, 2021 106.43 106.43 106.23 106.23 7,966,971 -0.14(-0.13%)
Aug 09, 2021 106.66 106.72 106.37 106.37 5,757,673 -0.19(-0.18%)
Aug 06, 2021 106.69 106.77 106.55 106.56 4,142,029 -0.48(-0.45%)
Aug 05, 2021 107.18 107.20 107.01 107.04 3,567,722 -0.24(-0.22%)
Aug 04, 2021 107.47 107.52 107.03 107.28 5,057,267 -0.01(-0.01%)
Aug 03, 2021 107.27 107.39 107.24 107.29 4,037,044 +0.04(+0.03%)
Aug 02, 2021 107.09 107.38 107.04 107.25 6,252,156 +0.23(+0.21%)
Jul 30, 2021 106.93 107.05 106.93 107.03 6,041,527 +0.15(+0.14%)
Jul 29, 2021 106.87 106.93 106.81 106.88 7,213,946 -0.17(-0.16%)
Jul 28, 2021 106.82 107.05 106.73 107.05 5,945,277 +0.10(+0.09%)
Jul 27, 2021 106.92 106.97 106.85 106.95 5,901,881 +0.25(+0.23%)
Jul 26, 2021 106.88 106.88 106.68 106.70 7,755,708 -0.09(-0.09%)
Jul 23, 2021 106.63 106.81 106.63 106.80 4,897,487 -0.07(-0.07%)
Jul 22, 2021 106.63 106.92 106.63 106.87 8,896,999 +0.25(+0.23%)
Jul 21, 2021 106.67 106.74 106.53 106.62 10,540,293 -0.35(-0.33%)
Jul 20, 2021 107.32 107.36 106.90 106.97 9,221,805 -0.10(-0.09%)
Jul 19, 2021 106.96 107.16 106.92 107.07 7,277,627 +0.56(+0.53%)
Jul 16, 2021 106.39 106.57 106.38 106.51 4,210,717 -0.09(-0.09%)
Jul 15, 2021 106.55 106.62 106.35 106.60 4,875,881 +0.23(+0.22%)
Jul 14, 2021 106.23 106.38 106.21 106.37 5,417,133 +0.36(+0.34%)
Jul 13, 2021 106.28 106.38 105.96 106.02 5,599,996 -0.23(-0.22%)
Jul 12, 2021 106.42 106.42 106.23 106.25 4,642,718 -0.06(-0.06%)
Jul 09, 2021 106.36 106.38 106.31 106.31 5,169,561 -0.35(-0.33%)
Jul 08, 2021 106.64 106.77 106.57 106.66 7,113,642 +0.12(+0.11%)
Jul 07, 2021 106.45 106.62 106.37 106.54 8,472,787 +0.18(+0.17%)
Jul 06, 2021 106.15 106.45 106.15 106.36 8,022,818 +0.34(+0.32%)
Jul 02, 2021 105.89 106.02 105.84 106.02 4,693,018 +0.23(+0.22%)
Jul 01, 2021 105.82 105.86 105.69 105.78 5,163,120 -0.06(-0.06%)
Jun 30, 2021 105.87 105.95 105.82 105.84 7,249,459 +0.07(+0.07%)
Jun 29, 2021 105.60 105.77 105.58 105.77 5,554,675 +0.05(+0.05%)
Jun 28, 2021 105.58 105.75 105.58 105.72 6,253,424 +0.30(+0.29%)
Jun 25, 2021 105.64 105.66 105.31 105.41 7,078,831 -0.21(-0.20%)
Jun 24, 2021 105.63 105.70 105.58 105.62 9,107,016 +0.04(+0.04%)
Jun 23, 2021 105.60 105.67 105.53 105.59 5,524,922 -0.05(-0.05%)
Jun 22, 2021 105.39 105.67 105.39 105.64 7,066,291 +0.11(+0.10%)
Jun 21, 2021 105.60 105.65 105.47 105.53 7,491,690 -0.28(-0.26%)
Jun 18, 2021 105.59 105.90 105.46 105.81 6,200,594 +0.28(+0.27%)
Jun 17, 2021 105.35 105.77 105.34 105.52 8,326,833 +0.33(+0.31%)
Jun 16, 2021 105.61 105.66 105.09 105.19 9,429,841 -0.34(-0.32%)
Jun 15, 2021 105.45 105.56 105.42 105.53 8,968,587 +0.05(+0.04%)
Jun 14, 2021 105.71 105.71 105.48 105.49 3,564,210 -0.27(-0.25%)
Jun 11, 2021 105.83 105.83 105.69 105.75 4,120,940 -0.05(-0.04%)
Jun 10, 2021 105.82 105.83 105.41 105.80 4,382,361 +0.22(+0.21%)
Jun 09, 2021 105.94 105.94 105.51 105.58 3,969,608 +0.21(+0.20%)
Jun 08, 2021 105.39 105.42 105.34 105.37 4,789,260 +0.19(+0.18%)
Jun 07, 2021 104.60 105.21 104.60 105.17 4,065,905 -0.07(-0.07%)
Jun 04, 2021 104.98 105.25 104.83 105.25 4,942,444 +0.43(+0.41%)
Jun 03, 2021 104.91 105.05 104.82 104.82 3,774,826 -0.25(-0.24%)
Jun 02, 2021 105.04 105.09 104.90 105.06 6,650,910 +0.14(+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.