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 (%)
Aug 31, 2016 91.73 91.78 91.62 91.67 3,714,492 -0.02(-0.02%)
Aug 30, 2016 91.79 91.79 91.66 91.69 2,102,642 -0.05(-0.05%)
Aug 29, 2016 91.66 91.76 91.58 91.74 2,647,909 +0.25(+0.28%)
Aug 26, 2016 91.77 91.91 91.44 91.49 3,086,732 -0.15(-0.16%)
Aug 25, 2016 91.66 91.76 91.63 91.63 1,981,289 -0.10(-0.11%)
Aug 24, 2016 91.85 91.86 91.72 91.73 2,840,024 -0.03(-0.04%)
Aug 23, 2016 91.84 91.88 91.72 91.76 3,171,830 +0.02(+0.03%)
Aug 22, 2016 91.75 91.81 91.67 91.74 2,220,865 +0.14(+0.15%)
Aug 19, 2016 91.64 91.71 91.53 91.60 4,037,026 -0.20(-0.22%)
Aug 18, 2016 91.73 91.84 91.65 91.80 2,410,463 +0.13(+0.14%)
Aug 17, 2016 91.58 91.75 91.50 91.67 6,398,408 +0.17(+0.19%)
Aug 16, 2016 91.61 91.63 91.50 91.50 7,675,062 -0.06(-0.06%)
Aug 15, 2016 91.67 91.71 91.55 91.56 2,395,142 -0.16(-0.18%)
Aug 12, 2016 91.80 91.89 91.72 91.72 2,320,375 +0.22(+0.24%)
Aug 11, 2016 91.80 91.80 91.46 91.50 2,219,414 -0.24(-0.27%)
Aug 10, 2016 91.71 91.80 91.65 91.75 3,911,945 +0.11(+0.12%)
Aug 09, 2016 91.54 91.65 91.45 91.64 3,660,648 +0.24(+0.26%)
Aug 08, 2016 91.34 91.47 91.23 91.41 3,197,567 +0.06(+0.06%)
Aug 05, 2016 91.65 91.65 91.32 91.35 3,038,675 -0.31(-0.34%)
Aug 04, 2016 91.65 91.75 91.62 91.66 2,459,369 +0.17(+0.19%)
Aug 03, 2016 91.46 91.50 91.29 91.49 4,638,929 +0.10(+0.11%)
Aug 02, 2016 91.50 91.58 91.36 91.39 4,474,439 -0.27(-0.29%)
Aug 01, 2016 91.62 91.76 91.59 91.66 3,867,169 -0.21(-0.23%)
Jul 29, 2016 91.76 91.88 91.66 91.87 4,516,247 +0.24(+0.27%)
Jul 28, 2016 91.56 91.66 91.50 91.63 3,248,691 -0.01(-0.01%)
Jul 27, 2016 91.47 91.64 91.40 91.64 3,748,684 +0.27(+0.29%)
Jul 26, 2016 91.51 91.51 91.30 91.37 4,355,122 +0.00(+0.00%)
Jul 25, 2016 91.51 91.51 91.37 91.37 2,067,699 -0.11(-0.12%)
Jul 22, 2016 91.35 91.54 91.33 91.47 2,848,988 +0.02(+0.02%)
Jul 21, 2016 91.26 91.48 91.21 91.46 3,744,074 +0.08(+0.09%)
Jul 20, 2016 91.38 91.40 91.29 91.38 2,225,147 -0.08(-0.09%)
Jul 19, 2016 91.43 91.47 91.34 91.46 2,198,730 +0.15(+0.17%)
Jul 18, 2016 91.44 91.44 91.20 91.30 1,903,430 +0.05(+0.05%)
Jul 15, 2016 91.51 91.51 91.22 91.25 4,443,698 -0.33(-0.36%)
Jul 14, 2016 91.46 91.61 91.45 91.59 4,115,249 -0.08(-0.09%)
Jul 13, 2016 91.71 91.76 91.64 91.67 2,907,343 +0.13(+0.14%)
Jul 12, 2016 91.70 91.70 91.44 91.54 2,424,419 -0.28(-0.30%)
Jul 11, 2016 92.01 92.05 91.80 91.81 5,442,377 -0.24(-0.26%)
Jul 08, 2016 91.92 92.07 91.86 92.06 3,580,429 +0.14(+0.15%)
Jul 07, 2016 91.86 91.99 91.79 91.92 3,840,969 -0.06(-0.07%)
Jul 06, 2016 91.93 91.99 91.81 91.99 3,875,687 +0.17(+0.19%)
Jul 05, 2016 91.88 91.95 91.75 91.81 5,831,122 +0.24(+0.27%)
Jul 01, 2016 91.63 91.57 91.57 91.57 6,440,318 +0.20(+0.22%)
Jun 30, 2016 91.28 91.43 91.20 91.37 5,120,256 +0.18(+0.20%)
Jun 29, 2016 91.30 91.36 91.15 91.19 3,384,261 -0.06(-0.07%)
Jun 28, 2016 91.31 91.31 91.17 91.25 3,638,015 +0.11(+0.12%)
Jun 27, 2016 91.14 91.27 91.12 91.14 3,720,832 +0.38(+0.42%)
Jun 24, 2016 90.96 90.99 90.70 90.76 5,029,886 +0.47(+0.52%)
Jun 23, 2016 90.33 90.41 90.26 90.29 2,121,664 -0.15(-0.17%)
Jun 22, 2016 90.42 90.47 90.34 90.44 2,137,657 +0.06(+0.06%)
Jun 21, 2016 90.51 90.52 90.34 90.38 2,320,174 -0.06(-0.07%)
Jun 20, 2016 90.52 90.53 90.42 90.45 2,519,033 -0.25(-0.28%)
Jun 17, 2016 90.76 90.77 90.60 90.70 3,365,833 -0.06(-0.07%)
Jun 16, 2016 90.81 90.93 90.69 90.77 3,122,089 +0.06(+0.06%)
Jun 15, 2016 90.60 90.81 90.58 90.71 2,134,977 +0.19(+0.22%)
Jun 14, 2016 90.61 90.65 90.51 90.51 2,306,621 -0.04(-0.04%)
Jun 13, 2016 90.52 90.60 90.49 90.55 2,047,665 +0.07(+0.08%)
Jun 10, 2016 90.50 90.59 90.42 90.48 1,686,644 +0.12(+0.13%)
Jun 09, 2016 90.47 90.47 90.35 90.36 1,902,516 +0.06(+0.07%)
Jun 08, 2016 90.30 90.34 90.24 90.30 2,647,445 +0.03(+0.04%)
Jun 07, 2016 90.25 90.31 90.22 90.26 2,658,711 +0.08(+0.09%)
Jun 06, 2016 90.20 90.25 90.12 90.18 4,041,348 -0.12(-0.13%)
Jun 03, 2016 90.18 90.30 90.16 90.30 2,724,516 +0.49(+0.54%)
Jun 02, 2016 89.70 89.85 89.70 89.82 2,482,106 +0.23(+0.25%)
Jun 01, 2016 89.73 89.78 89.58 89.59 3,625,655 -0.05(-0.06%)
May 31, 2016 89.40 89.69 89.36 89.64 4,160,363 +0.06(+0.06%)
May 27, 2016 89.62 89.58 89.58 89.58 2,673,414 -0.02(-0.02%)
May 26, 2016 89.59 89.66 89.53 89.60 1,994,204 +0.14(+0.15%)
May 25, 2016 89.51 89.52 89.39 89.46 3,387,619 +0.02(+0.02%)
May 24, 2016 89.53 89.53 89.35 89.45 2,173,361 -0.05(-0.05%)
May 23, 2016 89.51 89.56 89.42 89.49 2,771,649 -0.02(-0.02%)
May 20, 2016 89.51 89.57 89.43 89.51 3,279,666 +0.06(+0.06%)
May 19, 2016 89.45 89.53 89.40 89.45 4,275,243 +0.06(+0.06%)
May 18, 2016 89.70 89.72 89.33 89.40 2,347,438 -0.37(-0.41%)
May 17, 2016 89.91 89.92 89.77 89.77 2,185,542 -0.12(-0.14%)
May 16, 2016 90.04 90.04 89.87 89.89 3,870,849 -0.15(-0.17%)
May 13, 2016 89.95 90.07 89.91 90.04 1,866,482 +0.17(+0.19%)
May 12, 2016 89.82 89.96 89.82 89.87 2,394,373 -0.08(-0.09%)
May 11, 2016 89.93 90.09 89.90 89.96 3,096,081 +0.00(+0.00%)
May 10, 2016 89.90 89.96 89.87 89.96 2,598,105 +0.04(+0.05%)
May 09, 2016 89.97 90.00 89.89 89.91 2,684,113 +0.06(+0.06%)
May 06, 2016 89.98 89.98 89.86 89.86 3,357,464 -0.14(-0.15%)
May 05, 2016 89.82 90.01 89.72 90.00 3,714,898 +0.23(+0.25%)
May 04, 2016 89.81 89.83 89.69 89.77 3,606,798 +0.04(+0.05%)
May 03, 2016 89.79 89.83 89.68 89.73 3,760,341 +0.17(+0.19%)
May 02, 2016 89.67 89.67 89.49 89.56 4,388,928 -0.06(-0.07%)
Apr 29, 2016 89.57 89.66 89.51 89.63 6,325,802 -0.01(-0.01%)
Apr 28, 2016 89.46 89.68 89.38 89.64 11,636,442 +0.18(+0.20%)
Apr 27, 2016 89.34 89.46 89.17 89.46 2,891,562 +0.27(+0.30%)
Apr 26, 2016 89.30 89.30 89.09 89.19 2,877,986 -0.04(-0.05%)
Apr 25, 2016 89.33 89.38 89.22 89.23 3,858,707 -0.10(-0.11%)
Apr 22, 2016 89.43 89.49 89.33 89.33 4,696,067 +0.01(+0.01%)
Apr 21, 2016 89.33 89.40 89.27 89.32 3,331,622 -0.12(-0.14%)
Apr 20, 2016 89.73 89.74 89.40 89.44 2,939,797 -0.22(-0.24%)
Apr 19, 2016 89.67 89.72 89.53 89.66 2,498,211 -0.01(-0.01%)
Apr 18, 2016 89.64 89.68 89.55 89.67 2,655,795 -0.01(-0.01%)
Apr 15, 2016 89.55 89.70 89.51 89.68 1,954,395 +0.25(+0.28%)
Apr 14, 2016 89.52 89.56 89.43 89.43 4,449,795 -0.15(-0.17%)
Apr 13, 2016 89.51 89.65 89.46 89.58 2,189,012 +0.04(+0.05%)
Apr 12, 2016 89.59 89.60 89.43 89.54 2,455,313 -0.15(-0.16%)
Apr 11, 2016 89.61 89.68 89.52 89.68 2,126,094 +0.06(+0.07%)
Apr 08, 2016 89.72 89.72 89.56 89.62 2,868,323 -0.09(-0.10%)
Apr 07, 2016 89.70 89.76 89.53 89.71 2,321,225 +0.19(+0.22%)
Apr 06, 2016 89.55 89.55 89.41 89.51 2,508,417 -0.02(-0.02%)
Apr 05, 2016 89.68 89.70 89.48 89.53 3,654,943 +0.12(+0.14%)
Apr 04, 2016 89.39 89.45 89.32 89.41 3,929,648 +0.09(+0.10%)
Apr 01, 2016 89.34 89.44 89.19 89.32 6,649,184 -0.08(-0.08%)
Mar 31, 2016 89.15 89.42 89.15 89.40 8,682,436 +0.28(+0.31%)
Mar 30, 2016 89.13 89.18 88.98 89.12 3,427,220 -0.03(-0.04%)
Mar 29, 2016 89.01 89.19 88.90 89.15 2,338,418 +0.27(+0.30%)
Mar 28, 2016 88.85 88.97 88.79 88.88 3,617,562 +0.06(+0.07%)
Mar 24, 2016 88.96 88.82 88.82 88.82 3,528,732 +0.01(+0.01%)
Mar 23, 2016 88.70 88.84 88.62 88.81 3,576,655 +0.19(+0.22%)
Mar 22, 2016 88.95 88.95 88.59 88.62 2,508,020 -0.06(-0.06%)
Mar 21, 2016 88.78 88.83 88.66 88.67 2,668,214 -0.19(-0.22%)
Mar 18, 2016 88.88 88.96 88.83 88.87 2,367,445 +0.07(+0.08%)
Mar 17, 2016 88.69 88.83 88.65 88.79 5,103,346 +0.19(+0.21%)
Mar 16, 2016 88.24 88.62 88.15 88.61 2,341,254 +0.38(+0.43%)
Mar 15, 2016 88.47 88.49 88.23 88.23 2,164,772 -0.08(-0.09%)
Mar 14, 2016 88.32 88.41 88.29 88.31 2,711,128 +0.05(+0.05%)
Mar 11, 2016 88.45 88.50 88.24 88.26 2,560,027 -0.16(-0.18%)
Mar 10, 2016 88.45 88.52 88.23 88.42 3,506,811 +0.04(+0.05%)
Mar 09, 2016 88.38 88.46 88.29 88.38 1,820,720 -0.04(-0.05%)
Mar 08, 2016 88.51 88.59 88.38 88.42 2,459,958 +0.22(+0.25%)
Mar 07, 2016 88.24 88.24 88.09 88.21 3,500,025 -0.02(-0.03%)
Mar 04, 2016 88.33 88.39 88.15 88.23 5,530,548 -0.14(-0.16%)
Mar 03, 2016 88.30 88.42 88.22 88.37 4,503,696 +0.10(+0.12%)
Mar 02, 2016 88.29 88.31 88.18 88.26 3,253,603 -0.10(-0.11%)
Mar 01, 2016 88.67 88.77 88.25 88.36 4,939,661 -0.27(-0.30%)
Feb 29, 2016 88.50 88.63 88.48 88.62 4,588,968 +0.10(+0.12%)
Feb 26, 2016 88.47 88.53 88.39 88.52 2,569,216 -0.16(-0.18%)
Feb 25, 2016 88.62 88.80 88.55 88.68 2,901,758 +0.23(+0.25%)
Feb 24, 2016 88.65 88.81 88.42 88.46 3,072,611 +0.03(+0.04%)
Feb 23, 2016 88.25 88.55 88.17 88.42 2,903,986 +0.02(+0.02%)
Feb 22, 2016 88.37 88.46 88.33 88.41 3,008,370 +0.02(+0.03%)
Feb 19, 2016 88.39 88.43 88.26 88.38 2,830,738 +0.02(+0.02%)
Feb 18, 2016 88.15 88.40 88.11 88.37 3,533,560 +0.27(+0.30%)
Feb 17, 2016 88.09 88.12 87.92 88.10 3,039,342 -0.05(-0.05%)
Feb 16, 2016 88.18 88.24 88.09 88.15 2,927,102 -0.22(-0.25%)
Feb 12, 2016 88.49 88.37 88.37 88.37 3,687,878 -0.24(-0.27%)
Feb 11, 2016 88.88 88.95 88.56 88.61 3,637,211 +0.06(+0.06%)
Feb 10, 2016 88.41 88.55 88.23 88.55 2,880,659 +0.22(+0.25%)
Feb 09, 2016 88.49 88.50 88.28 88.33 3,756,259 -0.01(-0.01%)
Feb 08, 2016 88.22 88.45 88.15 88.34 3,501,435 +0.34(+0.38%)
Feb 05, 2016 87.94 88.10 87.87 88.00 2,677,665 -0.08(-0.09%)
Feb 04, 2016 88.02 88.12 87.94 88.08 2,335,754 +0.09(+0.10%)
Feb 03, 2016 87.96 88.26 87.91 88.00 4,596,533 -0.01(-0.01%)
Feb 02, 2016 87.93 88.05 87.85 88.00 6,006,236 +0.27(+0.30%)
Feb 01, 2016 87.83 87.95 87.62 87.74 5,605,269 -0.11(-0.12%)
Jan 29, 2016 87.89 87.95 87.76 87.84 10,746,359 +0.26(+0.29%)
Jan 28, 2016 87.56 87.64 87.42 87.59 2,975,894 +0.07(+0.08%)
Jan 27, 2016 87.49 87.57 87.34 87.52 2,048,099 +0.02(+0.02%)
Jan 26, 2016 87.48 87.56 87.38 87.50 3,241,654 +0.11(+0.13%)
Jan 25, 2016 87.52 87.55 87.38 87.39 4,089,191 -0.05(-0.06%)
Jan 22, 2016 87.34 87.44 87.23 87.44 4,056,471 +0.06(+0.07%)
Jan 21, 2016 87.63 87.63 87.35 87.37 9,032,347 -0.12(-0.14%)
Jan 20, 2016 87.64 87.71 87.46 87.49 5,414,816 +0.07(+0.08%)
Jan 19, 2016 87.44 87.53 87.34 87.42 5,240,496 -0.09(-0.10%)
Jan 15, 2016 87.63 87.51 87.51 87.51 4,168,734 +0.10(+0.12%)
Jan 14, 2016 87.40 87.48 87.23 87.40 6,625,751 -0.03(-0.04%)
Jan 13, 2016 87.24 87.51 87.20 87.44 3,748,694 +0.20(+0.23%)
Jan 12, 2016 87.11 87.42 87.05 87.23 4,130,827 +0.19(+0.22%)
Jan 11, 2016 87.07 87.23 87.03 87.04 3,511,031 -0.25(-0.29%)
Jan 08, 2016 87.22 87.33 87.04 87.29 5,000,569 +0.19(+0.22%)
Jan 07, 2016 87.08 87.14 86.93 87.10 3,073,447 -0.01(-0.01%)
Jan 06, 2016 87.03 87.13 86.94 87.11 3,629,880 +0.33(+0.38%)
Jan 05, 2016 86.66 86.86 86.66 86.78 3,401,917 +0.04(+0.05%)
Jan 04, 2016 86.83 86.99 86.70 86.74 4,594,577 -0.03(-0.04%)
Dec 31, 2015 86.66 86.77 86.77 86.77 4,239,937 +0.23(+0.27%)
Dec 30, 2015 86.47 86.58 86.44 86.54 4,644,865 -0.02(-0.02%)
Dec 29, 2015 86.70 86.74 86.46 86.55 3,852,204 -0.22(-0.25%)
Dec 28, 2015 86.78 86.86 86.75 86.77 4,651,135 +0.00(+0.00%)
Dec 24, 2015 86.72 86.77 86.77 86.77 1,554,515 +0.04(+0.05%)
Dec 23, 2015 86.59 86.73 86.58 86.73 4,489,976 -0.02(-0.02%)
Dec 22, 2015 86.80 86.81 86.68 86.74 5,622,642 -0.06(-0.07%)
Dec 21, 2015 86.98 87.02 86.77 86.81 4,033,378 -0.08(-0.09%)
Dec 18, 2015 86.86 86.95 86.78 86.89 4,997,479 +0.18(+0.21%)
Dec 17, 2015 86.77 86.82 86.60 86.70 6,745,483 +0.12(+0.14%)
Dec 16, 2015 86.68 86.80 86.53 86.58 3,675,470 -0.15(-0.18%)
Dec 15, 2015 86.65 86.73 86.51 86.73 3,687,110 +0.01(+0.01%)
Dec 14, 2015 87.01 87.05 86.72 86.73 4,180,990 -0.41(-0.47%)
Dec 11, 2015 87.14 87.27 87.04 87.14 2,895,598 +0.22(+0.25%)
Dec 10, 2015 86.99 86.99 86.87 86.92 2,496,601 -0.02(-0.02%)
Dec 09, 2015 86.86 87.05 86.75 86.94 3,481,454 +0.00(+0.00%)
Dec 08, 2015 87.06 87.06 86.88 86.94 2,883,660 +0.03(+0.04%)
Dec 07, 2015 86.82 87.05 86.77 86.90 2,674,070 +0.13(+0.15%)
Dec 04, 2015 86.62 86.82 86.58 86.77 2,721,824 +0.28(+0.32%)
Dec 03, 2015 86.91 86.91 86.43 86.49 5,780,399 -0.64(-0.73%)
Dec 02, 2015 87.17 87.21 87.07 87.13 3,071,997 -0.11(-0.12%)
Dec 01, 2015 87.02 87.26 86.93 87.24 5,313,763 +0.30(+0.35%)
Nov 30, 2015 86.95 86.98 86.90 86.94 3,000,183 +0.03(+0.04%)
Nov 27, 2015 86.97 86.98 86.90 86.90 1,184,116 -0.02(-0.03%)
Nov 25, 2015 86.90 86.93 86.93 86.93 1,463,522 +0.04(+0.05%)
Nov 24, 2015 86.89 86.93 86.82 86.89 1,671,224 +0.08(+0.09%)
Nov 23, 2015 86.81 86.89 86.74 86.81 2,473,162 +0.02(+0.03%)
Nov 20, 2015 86.90 86.94 86.77 86.78 2,546,318 -0.06(-0.06%)
Nov 19, 2015 87.01 87.01 86.83 86.84 5,297,769 +0.04(+0.05%)
Nov 18, 2015 86.81 86.86 86.72 86.80 2,443,231 -0.06(-0.07%)
Nov 17, 2015 86.68 86.91 86.62 86.86 3,080,668 +0.06(+0.07%)
Nov 16, 2015 86.79 86.85 86.74 86.80 4,162,896 +0.07(+0.08%)
Nov 13, 2015 86.67 86.76 86.64 86.73 4,736,271 +0.17(+0.19%)
Nov 12, 2015 86.57 86.65 86.46 86.56 4,316,464 +0.08(+0.09%)
Nov 11, 2015 86.54 86.58 86.48 86.48 2,006,807 -0.11(-0.13%)
Nov 10, 2015 86.52 86.67 86.45 86.59 6,549,965 +0.16(+0.18%)
Nov 09, 2015 86.34 86.58 86.32 86.43 16,074,886 -0.06(-0.06%)
Nov 06, 2015 86.58 86.60 86.44 86.49 2,289,819 -0.42(-0.48%)
Nov 05, 2015 86.98 87.00 86.77 86.90 2,735,921 -0.04(-0.05%)
Nov 04, 2015 87.02 87.08 86.86 86.94 4,433,927 +0.00(+0.00%)
Nov 03, 2015 87.05 87.08 86.92 86.94 3,796,678 -0.16(-0.18%)
Nov 02, 2015 87.15 87.24 87.07 87.10 10,074,752 -0.17(-0.20%)
Oct 30, 2015 87.07 87.28 87.04 87.27 13,264,458 +0.23(+0.27%)
Oct 29, 2015 87.19 87.25 87.02 87.04 2,926,084 -0.37(-0.43%)
Oct 28, 2015 87.70 87.75 87.37 87.42 2,083,371 -0.26(-0.30%)
Oct 27, 2015 87.74 87.74 87.62 87.68 2,535,601 +0.13(+0.15%)
Oct 26, 2015 87.59 87.63 87.51 87.55 1,932,895 +0.04(+0.05%)
Oct 23, 2015 87.55 87.55 87.47 87.51 2,805,871 -0.15(-0.17%)
Oct 22, 2015 87.63 87.75 87.58 87.67 2,854,644 +0.02(+0.02%)
Oct 21, 2015 87.50 87.67 87.50 87.65 1,603,033 +0.21(+0.24%)
Oct 20, 2015 87.54 87.54 87.35 87.44 2,264,111 -0.18(-0.20%)
Oct 19, 2015 87.54 87.63 87.43 87.62 1,924,887 +0.09(+0.10%)
Oct 16, 2015 87.63 87.67 87.53 87.53 2,044,119 -0.09(-0.10%)
Oct 15, 2015 87.66 87.75 87.55 87.62 2,564,413 -0.12(-0.14%)
Oct 14, 2015 87.58 87.75 87.49 87.74 4,905,931 +0.33(+0.37%)
Oct 13, 2015 87.51 87.51 87.31 87.41 1,881,375 +0.01(+0.01%)
Oct 12, 2015 87.30 87.43 87.18 87.40 1,591,184 +0.22(+0.26%)
Oct 09, 2015 87.17 87.29 87.11 87.18 4,057,658 -0.07(-0.08%)
Oct 08, 2015 87.47 87.47 87.16 87.25 2,556,676 -0.12(-0.14%)
Oct 07, 2015 87.35 87.46 87.30 87.37 2,487,119 -0.06(-0.07%)
Oct 06, 2015 87.29 87.47 87.21 87.43 6,287,689 +0.22(+0.25%)
Oct 05, 2015 87.42 87.46 87.21 87.22 5,774,448 -0.33(-0.37%)
Oct 02, 2015 87.59 87.83 87.47 87.55 4,456,092 +0.26(+0.30%)
Oct 01, 2015 87.30 87.43 87.27 87.28 5,361,124 +0.07(+0.08%)
Sep 30, 2015 87.13 87.25 87.10 87.21 3,922,042 +0.03(+0.04%)
Sep 29, 2015 87.10 87.23 87.05 87.18 1,893,155 +0.14(+0.16%)
Sep 28, 2015 86.90 87.08 86.84 87.05 2,367,604 +0.21(+0.24%)
Sep 25, 2015 86.88 86.94 86.78 86.84 1,539,719 -0.15(-0.17%)
Sep 24, 2015 87.14 87.16 86.94 86.99 3,392,339 +0.11(+0.13%)
Sep 23, 2015 86.98 86.98 86.83 86.88 1,962,661 -0.07(-0.08%)
Sep 22, 2015 86.90 87.06 86.85 86.95 2,569,192 +0.21(+0.24%)
Sep 21, 2015 86.89 86.89 86.66 86.75 2,922,236 -0.23(-0.27%)
Sep 18, 2015 86.96 87.06 86.87 86.98 5,667,237 +0.07(+0.08%)
Sep 17, 2015 86.34 86.90 86.28 86.90 2,456,833 +0.54(+0.63%)
Sep 16, 2015 86.43 86.48 86.28 86.36 2,274,247 -0.07(-0.08%)
Sep 15, 2015 86.75 86.75 86.36 86.43 1,936,413 -0.39(-0.45%)
Sep 14, 2015 86.90 86.90 86.79 86.82 1,939,378 +0.02(+0.03%)
Sep 11, 2015 86.79 86.89 86.76 86.80 2,514,927 +0.10(+0.12%)
Sep 10, 2015 86.75 86.76 86.60 86.70 3,221,951 -0.10(-0.11%)
Sep 09, 2015 86.58 86.82 86.52 86.79 3,632,879 +0.03(+0.04%)
Sep 08, 2015 86.72 86.79 86.68 86.76 2,676,679 -0.21(-0.24%)
Sep 04, 2015 86.90 86.97 86.97 86.97 2,196,377 +0.18(+0.21%)
Sep 03, 2015 86.80 86.85 86.65 86.79 2,431,374 +0.13(+0.15%)
Sep 02, 2015 86.69 86.79 86.60 86.66 4,324,707 -0.11(-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.