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 (%)
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%)
Apr 01, 2015 89.32 89.49 89.23 89.45 2,404,151 +0.29(+0.32%)
Mar 31, 2015 89.03 89.18 88.96 89.16 3,696,869 +0.15(+0.17%)
Mar 30, 2015 89.09 89.09 88.94 89.01 1,638,100 +0.04(+0.04%)
Mar 27, 2015 88.96 89.09 88.94 88.97 7,011,465 +0.13(+0.14%)
Mar 26, 2015 89.06 89.11 88.81 88.84 1,721,623 -0.32(-0.36%)
Mar 25, 2015 89.42 89.42 89.16 89.16 2,015,002 -0.17(-0.19%)
Mar 24, 2015 89.20 89.35 89.11 89.33 3,308,549 +0.24(+0.27%)
Mar 23, 2015 89.11 89.14 89.00 89.09 1,400,840 +0.02(+0.02%)
Mar 20, 2015 89.00 89.09 88.96 89.07 4,791,100 +0.27(+0.31%)
Mar 19, 2015 89.01 89.06 88.77 88.80 2,411,612 -0.31(-0.35%)
Mar 18, 2015 88.65 89.13 88.48 89.11 2,496,837 +0.65(+0.73%)
Mar 17, 2015 88.53 88.56 88.45 88.46 1,779,278 -0.02(-0.02%)
Mar 16, 2015 88.51 88.55 88.35 88.48 1,631,903 +0.19(+0.22%)
Mar 13, 2015 88.37 88.52 88.22 88.29 4,043,642 -0.17(-0.19%)
Mar 12, 2015 88.57 88.60 88.35 88.46 1,770,471 +0.07(+0.08%)
Mar 11, 2015 88.18 88.44 88.18 88.38 1,464,246 +0.18(+0.20%)
Mar 10, 2015 88.20 88.30 88.14 88.21 2,134,775 +0.21(+0.24%)
Mar 09, 2015 88.15 88.15 87.94 88.00 3,405,224 +0.22(+0.26%)
Mar 06, 2015 88.08 88.09 87.70 87.78 2,340,643 -0.58(-0.65%)
Mar 05, 2015 88.36 88.45 88.26 88.35 1,316,017 +0.04(+0.05%)
Mar 04, 2015 88.37 88.26 88.24 88.31 1,846,019 +0.05(+0.05%)
Mar 03, 2015 88.37 88.47 88.26 88.26 5,284,496 -0.11(-0.13%)
Mar 02, 2015 88.81 88.81 88.38 88.38 9,850,465 -0.45(-0.51%)
Feb 27, 2015 88.78 88.84 88.58 88.83 4,777,593 +0.22(+0.25%)
Feb 26, 2015 88.84 88.89 88.56 88.60 2,299,969 -0.32(-0.36%)
Feb 25, 2015 88.83 88.92 88.72 88.92 2,903,396 +0.06(+0.07%)
Feb 24, 2015 88.46 88.88 88.31 88.86 2,174,151 +0.39(+0.44%)
Feb 23, 2015 88.42 88.51 88.40 88.47 2,113,422 +0.16(+0.18%)
Feb 20, 2015 88.41 88.57 88.17 88.31 2,855,148 +0.02(+0.02%)
Feb 19, 2015 88.36 88.48 88.25 88.29 1,806,413 -0.07(-0.08%)
Feb 18, 2015 88.18 88.46 88.12 88.36 1,805,725 +0.25(+0.28%)
Feb 17, 2015 88.40 88.45 88.06 88.12 2,557,570 -0.36(-0.41%)
Feb 13, 2015 88.63 88.48 88.48 88.48 2,135,913 -0.10(-0.12%)
Feb 12, 2015 88.60 88.76 88.56 88.58 2,658,619 +0.02(+0.02%)
Feb 11, 2015 88.57 88.66 88.46 88.56 2,257,634 -0.04(-0.05%)
Feb 10, 2015 88.64 88.71 88.52 88.60 1,593,038 -0.10(-0.11%)
Feb 09, 2015 88.92 88.92 88.70 88.70 2,159,336 -0.02(-0.02%)
Feb 06, 2015 89.00 89.00 88.69 88.72 3,168,836 -0.52(-0.58%)
Feb 05, 2015 89.30 89.35 89.12 89.24 3,016,407 -0.18(-0.21%)
Feb 04, 2015 89.18 89.43 89.07 89.42 2,444,912 +0.14(+0.15%)
Feb 03, 2015 89.55 89.55 89.28 89.28 2,272,584 -0.34(-0.38%)
Feb 02, 2015 89.52 89.65 89.47 89.63 3,495,326 -0.00(-0.00%)
Jan 30, 2015 89.61 89.74 89.52 89.63 7,839,913 +0.32(+0.36%)
Jan 29, 2015 89.27 89.37 89.18 89.31 2,197,431 -0.07(-0.08%)
Jan 28, 2015 89.09 89.50 89.06 89.38 1,664,765 +0.37(+0.42%)
Jan 27, 2015 89.30 89.30 88.96 89.01 2,051,129 -0.05(-0.05%)
Jan 26, 2015 89.16 89.16 88.89 89.06 3,391,873 -0.04(-0.04%)
Jan 23, 2015 89.05 89.18 88.96 89.10 1,924,626 +0.22(+0.25%)
Jan 22, 2015 89.10 89.10 88.76 88.87 2,545,796 -0.05(-0.05%)
Jan 21, 2015 89.07 89.18 88.84 88.92 2,532,934 -0.16(-0.18%)
Jan 20, 2015 89.13 89.20 88.97 89.08 2,582,106 +0.15(+0.17%)
Jan 16, 2015 89.07 88.93 88.93 88.93 3,441,105 -0.34(-0.38%)
Jan 15, 2015 88.92 89.28 88.92 89.27 2,612,969 +0.41(+0.46%)
Jan 14, 2015 89.04 89.05 88.84 88.86 3,816,129 +0.22(+0.24%)
Jan 13, 2015 88.65 88.79 88.55 88.65 6,942,350 +0.02(+0.03%)
Jan 12, 2015 88.66 88.73 88.59 88.63 2,739,636 +0.07(+0.08%)
Jan 09, 2015 88.44 88.64 88.31 88.55 1,658,246 +0.22(+0.24%)
Jan 08, 2015 88.40 88.40 88.23 88.34 2,773,639 -0.14(-0.15%)
Jan 07, 2015 88.53 88.56 88.32 88.47 4,995,714 -0.02(-0.02%)
Jan 06, 2015 88.50 88.81 88.44 88.49 4,624,151 +0.22(+0.25%)
Jan 05, 2015 88.18 88.34 88.11 88.27 4,320,955 +0.19(+0.22%)
Jan 02, 2015 87.88 88.13 87.88 88.07 2,620,772 +0.25(+0.28%)
Dec 31, 2014 87.84 87.83 87.83 87.83 3,126,898 +0.02(+0.03%)
Dec 30, 2014 87.89 87.94 87.74 87.80 2,594,898 +0.10(+0.11%)
Dec 29, 2014 87.68 87.77 87.60 87.71 2,757,444 +0.18(+0.21%)
Dec 26, 2014 87.51 87.63 87.43 87.52 1,410,443 +0.04(+0.05%)
Dec 24, 2014 87.44 87.48 87.48 87.48 1,155,895 +0.10(+0.11%)
Dec 23, 2014 87.68 87.75 87.36 87.39 3,510,950 -0.41(-0.46%)
Dec 22, 2014 87.72 87.80 87.65 87.79 4,815,581 +0.14(+0.15%)
Dec 19, 2014 87.50 87.74 87.50 87.66 2,346,288 +0.14(+0.16%)
Dec 18, 2014 87.57 87.61 87.48 87.52 2,347,253 -0.23(-0.26%)
Dec 17, 2014 87.83 87.97 87.66 87.75 2,726,755 -0.11(-0.13%)
Dec 16, 2014 87.91 87.91 87.69 87.86 1,775,944 +0.21(+0.24%)
Dec 15, 2014 87.74 87.87 87.64 87.64 3,196,297 -0.24(-0.27%)
Dec 12, 2014 87.83 87.96 87.68 87.88 2,156,426 +0.28(+0.32%)
Dec 11, 2014 87.56 87.62 87.45 87.60 1,821,264 -0.03(-0.04%)
Dec 10, 2014 87.44 87.68 87.42 87.64 1,519,704 +0.15(+0.17%)
Dec 09, 2014 87.55 87.62 87.40 87.48 1,513,474 +0.14(+0.15%)
Dec 08, 2014 87.29 87.43 87.09 87.35 1,238,092 +0.21(+0.25%)
Dec 05, 2014 87.33 87.39 87.13 87.14 4,375,098 -0.37(-0.43%)
Dec 04, 2014 87.32 87.52 87.26 87.51 3,776,221 +0.26(+0.30%)
Dec 03, 2014 87.30 87.33 87.22 87.25 2,513,579 -0.08(-0.09%)
Dec 02, 2014 87.43 87.43 87.29 87.33 1,848,571 -0.17(-0.20%)
Dec 01, 2014 87.91 87.91 87.50 87.50 3,537,278 -0.20(-0.22%)
Nov 28, 2014 87.56 87.71 87.53 87.70 2,614,333 +0.27(+0.31%)
Nov 26, 2014 87.48 87.43 87.43 87.43 1,520,702 +0.07(+0.08%)
Nov 25, 2014 87.18 87.39 87.18 87.36 4,020,555 +0.19(+0.22%)
Nov 24, 2014 87.10 87.25 87.09 87.17 1,709,161 +0.03(+0.04%)
Nov 21, 2014 87.15 87.18 87.09 87.14 1,633,325 +0.10(+0.12%)
Nov 20, 2014 87.11 87.16 86.97 87.03 1,457,759 +0.16(+0.18%)
Nov 19, 2014 86.96 87.09 86.87 86.87 1,717,565 -0.21(-0.24%)
Nov 18, 2014 87.07 87.12 87.03 87.08 1,662,816 +0.08(+0.09%)
Nov 17, 2014 87.18 87.18 86.99 87.00 1,769,567 -0.10(-0.12%)
Nov 14, 2014 86.96 87.17 86.93 87.10 1,353,337 +0.08(+0.09%)
Nov 13, 2014 87.02 87.06 86.94 87.02 1,085,672 +0.04(+0.05%)
Nov 12, 2014 87.01 87.12 86.95 86.98 1,417,331 +0.01(+0.01%)
Nov 11, 2014 86.94 86.98 86.89 86.98 1,435,899 +0.04(+0.05%)
Nov 10, 2014 87.14 87.14 86.94 86.94 1,068,107 -0.21(-0.24%)
Nov 07, 2014 86.91 87.15 86.90 87.14 2,095,521 +0.29(+0.34%)
Nov 06, 2014 86.83 86.95 86.82 86.85 1,754,963 -0.15(-0.17%)
Nov 05, 2014 86.94 87.01 86.89 87.00 3,404,847 +0.03(+0.04%)
Nov 04, 2014 86.98 87.10 86.95 86.97 2,959,272 +0.01(+0.01%)
Nov 03, 2014 87.08 87.10 86.87 86.96 2,878,669 -0.16(-0.19%)
Oct 31, 2014 87.01 87.13 86.98 87.13 3,973,749 +0.00(+0.00%)
Oct 30, 2014 87.10 87.21 87.09 87.13 3,132,720 +0.14(+0.16%)
Oct 29, 2014 87.09 87.19 86.94 86.98 2,010,181 -0.19(-0.22%)
Oct 28, 2014 87.23 87.23 87.14 87.17 1,425,946 -0.13(-0.15%)
Oct 27, 2014 87.28 87.28 87.21 87.31 1,355,768 +0.03(+0.04%)
Oct 24, 2014 87.28 87.34 87.18 87.28 1,502,191 +0.03(+0.04%)
Oct 23, 2014 87.35 87.35 87.17 87.24 2,353,963 -0.21(-0.24%)
Oct 22, 2014 87.46 87.49 87.38 87.45 4,016,761 -0.05(-0.05%)
Oct 21, 2014 87.50 87.60 87.45 87.50 3,316,549 -0.08(-0.09%)
Oct 20, 2014 87.61 87.62 87.52 87.58 1,918,305 +0.10(+0.12%)
Oct 17, 2014 87.47 87.58 87.38 87.47 2,610,031 -0.12(-0.14%)
Oct 16, 2014 87.85 87.97 87.49 87.59 2,265,236 -0.07(-0.08%)
Oct 15, 2014 87.51 88.71 87.56 87.66 2,874,847 +0.16(+0.18%)
Oct 14, 2014 87.46 87.52 87.28 87.51 4,445,444 +0.20(+0.23%)
Oct 13, 2014 87.18 87.33 87.09 87.31 1,387,964 +0.25(+0.29%)
Oct 10, 2014 87.03 87.09 86.96 87.05 2,191,396 +0.06(+0.07%)
Oct 09, 2014 87.12 87.12 86.96 86.99 1,898,755 -0.17(-0.20%)
Oct 08, 2014 86.98 87.17 86.81 87.17 3,130,735 +0.25(+0.28%)
Oct 07, 2014 86.75 86.94 86.71 86.92 2,941,871 +0.33(+0.38%)
Oct 06, 2014 86.59 86.71 86.52 86.59 2,711,173 +0.08(+0.09%)
Oct 03, 2014 86.52 86.56 86.43 86.51 3,700,563 -0.04(-0.05%)
Oct 02, 2014 86.71 86.77 86.55 86.55 6,098,504 -0.14(-0.16%)
Oct 01, 2014 86.43 86.70 86.43 86.69 8,345,412 +0.48(+0.56%)
Sep 30, 2014 86.27 86.34 86.19 86.21 2,955,771 -0.06(-0.06%)
Sep 29, 2014 86.25 86.31 86.17 86.26 9,168,100 +0.09(+0.11%)
Sep 26, 2014 86.17 86.19 86.03 86.17 2,188,942 -0.01(-0.01%)
Sep 25, 2014 86.11 86.20 86.11 86.18 1,470,527 +0.17(+0.19%)
Sep 24, 2014 86.18 86.18 85.99 86.01 1,058,991 -0.06(-0.06%)
Sep 23, 2014 86.05 86.08 85.99 86.07 892,580 +0.08(+0.09%)
Sep 22, 2014 86.01 86.05 85.93 85.99 749,763 +0.12(+0.14%)
Sep 19, 2014 85.77 85.91 85.73 85.87 1,176,920 +0.14(+0.17%)
Sep 18, 2014 85.73 85.77 85.69 85.73 895,573 +0.01(+0.01%)
Sep 17, 2014 85.92 85.99 85.71 85.72 895,130 -0.09(-0.11%)
Sep 16, 2014 85.88 85.94 85.81 85.81 1,077,036 +0.00(+0.00%)
Sep 15, 2014 85.91 85.93 85.80 85.81 1,532,436 -0.02(-0.02%)
Sep 12, 2014 85.88 85.92 85.80 85.83 1,680,305 -0.17(-0.20%)
Sep 11, 2014 86.13 86.17 85.99 86.00 953,643 -0.09(-0.10%)
Sep 10, 2014 86.11 86.13 86.05 86.09 1,233,214 -0.12(-0.14%)
Sep 09, 2014 86.26 86.30 86.19 86.21 872,683 -0.12(-0.14%)
Sep 08, 2014 86.51 86.55 86.33 86.33 1,133,136 -0.09(-0.10%)
Sep 05, 2014 86.47 86.55 86.35 86.41 1,010,571 -0.05(-0.05%)
Sep 04, 2014 86.47 86.55 86.38 86.46 1,656,675 -0.11(-0.13%)
Sep 03, 2014 86.43 86.58 86.41 86.57 1,660,121 +0.09(+0.11%)
Sep 02, 2014 86.56 86.56 86.48 86.48 1,302,724 -0.27(-0.31%)
Aug 29, 2014 86.76 86.74 86.74 86.74 1,867,998 -0.03(-0.04%)
Aug 28, 2014 86.73 86.80 86.67 86.77 1,424,741 +0.17(+0.20%)
Aug 27, 2014 86.54 86.64 86.52 86.60 1,098,132 +0.11(+0.13%)
Aug 26, 2014 86.54 86.54 86.45 86.49 688,935 +0.01(+0.01%)
Aug 25, 2014 86.51 86.51 86.38 86.48 4,404,403 +0.07(+0.08%)
Aug 22, 2014 86.39 86.45 86.24 86.41 1,016,755 -0.02(-0.02%)
Aug 21, 2014 86.35 86.44 86.32 86.43 983,357 +0.15(+0.17%)
Aug 20, 2014 86.39 86.39 86.25 86.28 1,178,466 -0.09(-0.11%)
Aug 19, 2014 86.57 86.60 86.36 86.37 2,308,508 -0.12(-0.14%)
Aug 18, 2014 86.59 86.62 86.47 86.49 1,805,985 -0.18(-0.21%)
Aug 15, 2014 86.52 86.84 86.44 86.67 3,287,961 +0.21(+0.25%)
Aug 14, 2014 86.48 86.51 86.39 86.46 1,360,313 +0.05(+0.05%)
Aug 13, 2014 86.32 86.42 86.28 86.41 4,401,814 +0.17(+0.20%)
Aug 12, 2014 86.32 86.32 86.21 86.24 1,110,739 -0.04(-0.05%)
Aug 11, 2014 86.28 86.36 86.24 86.28 2,070,406 +0.01(+0.01%)
Aug 08, 2014 86.34 86.47 86.25 86.27 1,697,974 +0.03(+0.04%)
Aug 07, 2014 86.12 86.28 86.05 86.24 1,580,409 +0.17(+0.19%)
Aug 06, 2014 86.18 86.18 86.06 86.07 898,632 +0.01(+0.01%)
Aug 05, 2014 86.06 86.13 85.93 86.06 2,377,549 +0.00(+0.00%)
Aug 04, 2014 86.13 86.19 86.06 86.06 1,897,958 -0.02(-0.02%)
Aug 01, 2014 85.88 86.12 85.78 86.08 1,349,533 +0.32(+0.38%)
Jul 31, 2014 85.73 85.88 85.72 85.76 1,354,449 -0.11(-0.13%)
Jul 30, 2014 86.01 86.04 85.83 85.87 1,581,456 -0.31(-0.36%)
Jul 29, 2014 86.17 86.20 86.08 86.17 3,781,650 +0.09(+0.10%)
Jul 28, 2014 86.10 86.15 86.02 86.09 854,899 +0.02(+0.02%)
Jul 25, 2014 86.09 86.12 86.02 86.07 643,047 +0.17(+0.19%)
Jul 24, 2014 86.06 86.06 85.91 85.91 1,084,037 -0.27(-0.31%)
Jul 23, 2014 86.20 86.24 86.13 86.17 904,200 +0.02(+0.02%)
Jul 22, 2014 86.11 86.17 86.03 86.16 920,555 +0.14(+0.16%)
Jul 21, 2014 86.09 86.17 86.02 86.02 743,902 +0.03(+0.04%)
Jul 18, 2014 86.03 86.07 85.95 85.98 690,526 -0.09(-0.11%)
Jul 17, 2014 85.98 86.11 85.91 86.08 1,471,393 +0.25(+0.29%)
Jul 16, 2014 85.82 85.85 85.78 85.83 921,661 +0.07(+0.08%)
Jul 15, 2014 85.80 85.94 85.73 85.76 838,583 -0.11(-0.13%)
Jul 14, 2014 85.90 85.91 85.81 85.87 902,411 -0.07(-0.08%)
Jul 11, 2014 85.94 86.02 85.92 85.94 770,796 +0.12(+0.14%)
Jul 10, 2014 85.95 85.96 85.82 85.82 1,005,390 +0.04(+0.05%)
Jul 09, 2014 85.72 85.84 85.64 85.78 997,775 +0.07(+0.08%)
Jul 08, 2014 85.69 85.80 85.69 85.71 2,570,925 +0.17(+0.20%)
Jul 07, 2014 85.56 85.61 85.51 85.54 1,591,933 +0.02(+0.03%)
Jul 03, 2014 85.46 85.51 85.51 85.51 805,962 -0.06(-0.06%)
Jul 02, 2014 85.76 85.76 85.57 85.57 1,346,338 -0.30(-0.35%)
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.