US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 67.72 68.44 66.88 67.95 950,784 +0.23(+0.34%)
Sep 29, 2008 67.92 68.39 66.86 67.72 1,090,266 -0.31(-0.46%)
Sep 26, 2008 68.00 68.44 67.65 68.04 0 -0.34(-0.50%)
Sep 25, 2008 68.58 68.58 67.96 68.38 918,629 -0.12(-0.18%)
Sep 24, 2008 68.24 68.55 68.06 68.50 3,440,691 +0.08(+0.12%)
Sep 23, 2008 68.46 68.65 68.24 68.42 631,769 -0.10(-0.15%)
Sep 22, 2008 68.84 69.42 68.24 68.52 2,494,695 -1.09(-1.56%)
Sep 19, 2008 68.92 69.95 68.77 69.61 0 +0.25(+0.36%)
Sep 18, 2008 69.27 69.74 69.10 69.37 1,392,631 -0.13(-0.19%)
Sep 17, 2008 69.45 69.80 69.34 69.50 1,027,062 +0.17(+0.25%)
Sep 16, 2008 70.32 70.36 69.32 69.32 980,743 -0.71(-1.01%)
Sep 15, 2008 69.85 70.20 69.79 70.03 561,322 +0.28(+0.40%)
Sep 12, 2008 70.10 70.11 69.61 69.76 746,888 -0.28(-0.40%)
Sep 11, 2008 70.23 70.23 69.96 70.04 539,322 -0.09(-0.13%)
Sep 10, 2008 69.89 70.18 69.89 70.13 747,752 -0.05(-0.07%)
Sep 09, 2008 69.94 70.22 69.83 70.18 783,961 +0.31(+0.44%)
Sep 08, 2008 69.59 69.97 69.50 69.87 1,267,013 +0.43(+0.63%)
Sep 05, 2008 69.78 69.88 69.43 69.43 0 -0.21(-0.30%)
Sep 04, 2008 69.61 69.74 69.49 69.64 491,418 +0.25(+0.37%)
Sep 03, 2008 69.41 69.52 69.27 69.39 609,060 -0.01(-0.02%)
Sep 02, 2008 69.14 69.42 68.95 69.40 1,850,527 -0.04(-0.06%)
Aug 29, 2008 69.79 69.79 69.21 69.44 1,017,749 -0.02(-0.03%)
Aug 28, 2008 69.48 69.59 69.36 69.46 540,458 +0.06(+0.09%)
Aug 27, 2008 69.32 69.53 69.19 69.40 485,123 +0.08(+0.12%)
Aug 26, 2008 69.28 69.43 69.23 69.32 920,299 -0.08(-0.12%)
Aug 25, 2008 69.45 69.45 69.29 69.40 388,566 +0.21(+0.31%)
Aug 22, 2008 69.06 69.21 69.00 69.19 722,231 -0.08(-0.11%)
Aug 21, 2008 69.23 69.32 69.08 69.26 524,900 +0.01(+0.02%)
Aug 20, 2008 69.24 69.42 69.11 69.25 402,399 +0.11(+0.16%)
Aug 19, 2008 69.19 69.19 68.99 69.14 412,583 -0.06(-0.08%)
Aug 18, 2008 69.08 69.21 69.01 69.19 763,882 +0.12(+0.17%)
Aug 15, 2008 69.08 69.09 68.92 69.08 0 +0.20(+0.29%)
Aug 14, 2008 68.84 68.92 68.71 68.88 606,260 +0.17(+0.24%)
Aug 13, 2008 68.83 68.91 68.59 68.71 436,594 -0.12(-0.17%)
Aug 12, 2008 68.71 68.84 68.68 68.83 569,601 +0.29(+0.42%)
Aug 11, 2008 68.59 68.80 68.48 68.54 668,412 -0.17(-0.25%)
Aug 08, 2008 68.79 68.87 68.66 68.71 521,696 -0.10(-0.15%)
Aug 07, 2008 68.55 68.86 68.45 68.81 567,648 +0.36(+0.52%)
Aug 06, 2008 68.55 68.55 68.22 68.46 671,625 -0.08(-0.11%)
Aug 05, 2008 68.79 68.79 68.52 68.53 710,177 -0.12(-0.17%)
Aug 04, 2008 68.79 68.94 68.63 68.65 568,134 -0.20(-0.29%)
Aug 01, 2008 69.06 69.06 68.68 68.85 480,872 -0.36(-0.52%)
Jul 31, 2008 69.18 69.37 69.00 69.21 811,781 +0.35(+0.51%)
Jul 30, 2008 68.83 68.91 68.57 68.86 585,829 +0.08(+0.11%)
Jul 29, 2008 68.78 68.85 68.61 68.78 405,061 -0.08(-0.12%)
Jul 28, 2008 68.89 68.93 68.72 68.86 665,210 +0.31(+0.45%)
Jul 25, 2008 68.79 68.80 68.45 68.55 572,050 -0.35(-0.51%)
Jul 24, 2008 68.52 68.93 68.48 68.90 464,524 +0.48(+0.69%)
Jul 23, 2008 68.37 68.44 68.25 68.43 588,599 +0.08(+0.12%)
Jul 22, 2008 68.52 68.54 68.25 68.35 439,366 -0.15(-0.22%)
Jul 21, 2008 68.46 68.58 68.32 68.50 474,131 +0.28(+0.40%)
Jul 18, 2008 68.47 68.70 68.22 68.22 635,981 -0.40(-0.58%)
Jul 17, 2008 68.92 68.99 68.50 68.62 730,214 -0.30(-0.44%)
Jul 16, 2008 69.28 69.28 68.92 68.92 707,016 -0.53(-0.76%)
Jul 15, 2008 69.37 69.60 69.34 69.45 628,786 +0.27(+0.39%)
Jul 14, 2008 69.08 69.50 69.08 69.19 530,891 +0.10(+0.15%)
Jul 11, 2008 69.65 69.65 69.02 69.08 693,787 -0.39(-0.57%)
Jul 10, 2008 69.45 69.53 69.23 69.48 837,309 +0.06(+0.09%)
Jul 09, 2008 69.27 69.48 69.11 69.41 568,739 +0.27(+0.39%)
Jul 08, 2008 68.92 69.20 68.81 69.14 474,813 +0.27(+0.39%)
Jul 07, 2008 68.64 68.99 68.47 68.87 874,945 +0.24(+0.35%)
Jul 04, 2008 68.83 68.90 68.62 68.63 408,015 +0.00(+0.00%)
Jul 03, 2008 68.83 68.90 68.62 68.63 408,015 +0.02(+0.03%)
Jul 02, 2008 68.93 68.95 68.61 68.61 1,178,675 -0.08(-0.12%)
Jul 01, 2008 69.35 69.35 68.70 68.70 1,239,741 -0.50(-0.73%)
Jun 30, 2008 69.38 69.45 69.17 69.20 927,838 +0.03(+0.05%)
Jun 27, 2008 68.92 69.29 68.92 69.17 675,961 +0.17(+0.24%)
Jun 26, 2008 69.10 69.18 68.92 69.00 783,623 +0.09(+0.13%)
Jun 25, 2008 68.95 68.96 68.50 68.91 706,717 +0.03(+0.05%)
Jun 24, 2008 68.88 68.97 68.72 68.88 746,098 +0.14(+0.20%)
Jun 23, 2008 68.88 68.91 68.65 68.74 747,991 -0.09(-0.14%)
Jun 20, 2008 69.00 69.01 68.76 68.83 607,897 +0.21(+0.31%)
Jun 19, 2008 68.86 68.92 68.62 68.62 632,355 -0.35(-0.51%)
Jun 18, 2008 68.83 68.99 68.74 68.97 501,718 +0.29(+0.42%)
Jun 17, 2008 68.72 68.73 68.55 68.68 590,685 +0.23(+0.34%)
Jun 16, 2008 68.63 68.65 68.37 68.45 667,947 +0.08(+0.11%)
Jun 13, 2008 68.63 68.83 68.37 68.37 1,159,239 -0.17(-0.25%)
Jun 12, 2008 68.85 68.86 68.52 68.55 745,239 -0.43(-0.62%)
Jun 11, 2008 69.05 69.22 68.86 68.97 737,894 +0.09(+0.13%)
Jun 10, 2008 68.99 69.19 68.82 68.88 808,359 -0.37(-0.53%)
Jun 09, 2008 69.27 69.43 69.17 69.25 805,942 -0.35(-0.51%)
Jun 06, 2008 69.55 69.65 69.41 69.60 630,807 +0.39(+0.56%)
Jun 05, 2008 69.28 69.41 69.16 69.21 548,323 -0.26(-0.37%)
Jun 04, 2008 69.81 69.82 69.36 69.47 567,110 -0.25(-0.36%)
Jun 03, 2008 69.39 69.74 69.28 69.72 690,866 +0.13(+0.19%)
Jun 02, 2008 69.45 69.77 69.31 69.59 873,078 -0.01(-0.02%)
May 30, 2008 69.59 69.80 69.51 69.60 1,643,090 +0.25(+0.36%)
May 29, 2008 69.52 69.52 69.23 69.35 901,362 -0.19(-0.28%)
May 28, 2008 69.80 69.88 69.43 69.54 538,902 -0.32(-0.46%)
May 27, 2008 69.96 70.09 69.85 69.87 1,255,336 -0.39(-0.56%)
May 26, 2008 70.12 70.27 70.03 70.26 0 +0.00(+0.00%)
May 23, 2008 70.12 70.27 70.03 70.26 847,239 +0.27(+0.38%)
May 22, 2008 70.24 70.24 69.82 69.99 738,801 -0.42(-0.60%)
May 21, 2008 70.41 70.49 70.28 70.41 784,630 -0.10(-0.14%)
May 20, 2008 70.51 70.53 70.37 70.51 973,044 +0.15(+0.22%)
May 19, 2008 70.41 70.43 70.17 70.36 914,614 +0.12(+0.17%)
May 16, 2008 70.21 70.51 70.15 70.24 561,740 -0.17(-0.24%)
May 15, 2008 70.10 70.41 70.01 70.41 508,554 +0.37(+0.53%)
May 14, 2008 70.18 70.19 69.83 70.04 423,563 +0.10(+0.15%)
May 13, 2008 70.17 70.23 69.90 69.94 700,289 -0.40(-0.57%)
May 12, 2008 70.42 70.57 70.30 70.34 840,625 -0.12(-0.18%)
May 09, 2008 70.61 70.72 70.36 70.46 353,170 +0.03(+0.04%)
May 08, 2008 70.30 70.91 70.18 70.43 1,060,973 +0.18(+0.26%)
May 07, 2008 70.01 70.26 69.90 70.25 434,015 +0.20(+0.29%)
May 06, 2008 70.40 70.40 69.99 70.05 1,349,425 -0.23(-0.32%)
May 05, 2008 70.31 70.34 70.10 70.28 785,664 +0.03(+0.04%)
May 02, 2008 70.03 70.36 69.98 70.25 670,423 -0.12(-0.17%)
May 01, 2008 70.55 70.56 70.25 70.37 730,022 -0.34(-0.49%)
Apr 30, 2008 70.28 70.72 69.94 70.72 1,179,858 +0.43(+0.61%)
Apr 29, 2008 70.32 70.39 70.12 70.29 1,011,863 +0.10(+0.15%)
Apr 28, 2008 69.99 70.21 69.91 70.19 744,951 +0.17(+0.25%)
Apr 25, 2008 69.97 70.08 69.85 70.01 736,834 -0.07(-0.10%)
Apr 24, 2008 70.06 70.17 69.90 70.08 528,044 -0.23(-0.33%)
Apr 23, 2008 70.32 70.36 70.17 70.32 670,812 -0.10(-0.14%)
Apr 22, 2008 70.30 70.50 70.17 70.41 825,623 +0.10(+0.14%)
Apr 21, 2008 70.27 70.34 70.11 70.31 636,348 +0.01(+0.01%)
Apr 18, 2008 69.89 70.32 69.74 70.30 899,485 +0.19(+0.27%)
Apr 17, 2008 70.14 70.16 69.85 70.12 706,736 -0.01(-0.02%)
Apr 16, 2008 70.32 70.48 70.01 70.13 560,722 -0.25(-0.36%)
Apr 15, 2008 70.49 70.63 70.35 70.39 922,053 -0.38(-0.54%)
Apr 14, 2008 70.68 70.88 70.63 70.76 991,156 -0.08(-0.12%)
Apr 11, 2008 70.84 70.94 70.69 70.85 382,447 +0.15(+0.21%)
Apr 10, 2008 70.77 70.92 70.50 70.70 662,309 -0.22(-0.31%)
Apr 09, 2008 70.72 70.99 70.62 70.92 714,805 +0.31(+0.44%)
Apr 08, 2008 70.65 70.87 70.57 70.61 593,066 -0.00(-0.00%)
Apr 07, 2008 70.48 70.63 70.33 70.61 604,870 -0.01(-0.01%)
Apr 04, 2008 70.61 70.81 70.50 70.62 625,211 +0.36(+0.51%)
Apr 03, 2008 70.23 70.36 70.12 70.26 697,610 +0.22(+0.31%)
Apr 02, 2008 70.15 70.28 69.90 70.04 724,538 +0.03(+0.05%)
Apr 01, 2008 70.40 70.50 69.99 70.01 1,754,144 -0.77(-1.08%)
Mar 31, 2008 70.95 71.10 70.77 70.77 806,457 -0.11(-0.16%)
Mar 28, 2008 70.73 70.90 70.66 70.88 676,320 +0.17(+0.24%)
Mar 27, 2008 70.65 70.83 70.51 70.71 538,567 +0.03(+0.04%)
Mar 26, 2008 70.89 71.10 70.66 70.68 495,058 -0.21(-0.29%)
Mar 25, 2008 70.82 70.97 70.69 70.89 711,532 +0.13(+0.19%)
Mar 24, 2008 70.91 70.91 70.54 70.76 613,596 -0.52(-0.73%)
Mar 21, 2008 71.20 71.32 70.90 71.28 457,863 +0.00(+0.00%)
Mar 20, 2008 71.20 71.32 70.90 71.28 457,863 +0.25(+0.35%)
Mar 19, 2008 70.83 71.25 70.81 71.03 585,134 +0.21(+0.30%)
Mar 18, 2008 71.01 71.21 70.68 70.82 577,608 -0.17(-0.23%)
Mar 17, 2008 70.59 71.17 70.40 70.99 1,047,759 +0.30(+0.43%)
Mar 14, 2008 70.62 70.88 70.41 70.68 712,179 +0.30(+0.42%)
Mar 13, 2008 70.54 70.66 70.11 70.39 605,697 -0.30(-0.43%)
Mar 12, 2008 70.23 70.73 70.04 70.69 623,135 +0.72(+1.02%)
Mar 11, 2008 69.99 70.10 69.80 69.97 818,545 -0.43(-0.61%)
Mar 10, 2008 70.23 70.44 70.12 70.40 644,797 +0.37(+0.53%)
Mar 07, 2008 70.22 70.25 69.77 70.03 1,577,922 +0.21(+0.31%)
Mar 06, 2008 70.00 70.10 69.80 69.81 1,684,627 -0.10(-0.15%)
Mar 05, 2008 70.36 70.39 69.87 69.92 626,906 -0.45(-0.64%)
Mar 04, 2008 70.59 70.70 70.15 70.36 558,968 -0.30(-0.43%)
Mar 03, 2008 70.57 70.85 70.54 70.67 563,293 -0.28(-0.39%)
Feb 29, 2008 70.92 71.20 70.64 70.94 1,339,000 +0.27(+0.38%)
Feb 28, 2008 70.54 70.74 70.43 70.67 630,401 +0.42(+0.60%)
Feb 27, 2008 70.25 70.28 70.07 70.25 918,356 +0.14(+0.21%)
Feb 26, 2008 69.90 70.11 69.82 70.11 926,098 +0.34(+0.48%)
Feb 25, 2008 70.08 70.12 69.68 69.77 809,316 -0.25(-0.35%)
Feb 22, 2008 70.21 70.48 69.99 70.02 1,433,021 -0.37(-0.53%)
Feb 21, 2008 70.14 70.43 69.97 70.39 705,597 +0.57(+0.82%)
Feb 20, 2008 69.77 70.03 69.68 69.82 587,965 -0.11(-0.16%)
Feb 19, 2008 70.21 70.29 69.83 69.93 866,328 -0.34(-0.48%)
Feb 18, 2008 70.39 70.39 70.22 70.27 0 +0.00(+0.00%)
Feb 15, 2008 70.39 70.39 70.22 70.27 660,555 -0.03(-0.05%)
Feb 14, 2008 70.40 70.53 70.12 70.30 839,651 -0.22(-0.31%)
Feb 13, 2008 70.75 70.87 70.52 70.52 740,515 -0.42(-0.59%)
Feb 12, 2008 70.77 70.97 70.62 70.94 947,979 -0.03(-0.04%)
Feb 11, 2008 70.91 71.11 70.83 70.97 1,082,674 +0.15(+0.21%)
Feb 08, 2008 70.74 70.92 70.63 70.82 788,335 +0.34(+0.48%)
Feb 07, 2008 71.08 71.10 70.34 70.48 902,862 -0.63(-0.88%)
Feb 06, 2008 71.16 71.16 70.94 71.11 1,013,566 -0.06(-0.08%)
Feb 05, 2008 71.23 71.29 70.94 71.16 903,543 +0.22(+0.31%)
Feb 04, 2008 70.89 71.00 70.76 70.94 487,746 -0.04(-0.06%)
Feb 01, 2008 71.18 71.21 70.99 70.99 885,361 -0.36(-0.50%)
Jan 31, 2008 71.32 71.42 71.04 71.34 941,767 +0.31(+0.44%)
Jan 30, 2008 71.01 71.12 70.83 71.03 809,225 +0.11(+0.16%)
Jan 29, 2008 71.10 71.15 70.87 70.92 654,074 -0.22(-0.31%)
Jan 28, 2008 71.00 71.24 70.97 71.14 702,104 +0.14(+0.19%)
Jan 25, 2008 70.70 71.17 70.45 71.01 849,306 +0.12(+0.17%)
Jan 24, 2008 71.30 71.30 70.79 70.88 680,735 -0.18(-0.25%)
Jan 23, 2008 71.95 71.95 71.03 71.06 1,321,974 -0.21(-0.30%)
Jan 22, 2008 71.66 72.71 70.91 71.27 1,150,464 +0.11(+0.15%)
Jan 21, 2008 70.96 71.16 70.85 71.16 0 +0.00(+0.00%)
Jan 18, 2008 70.96 71.16 70.85 71.16 1,174,292 -0.01(-0.02%)
Jan 17, 2008 70.83 71.18 70.70 71.18 1,171,438 +0.43(+0.60%)
Jan 16, 2008 70.96 71.04 70.72 70.75 900,741 -0.21(-0.30%)
Jan 15, 2008 70.86 70.96 70.73 70.96 524,240 +0.26(+0.36%)
Jan 14, 2008 70.65 70.75 70.56 70.71 421,243 +0.06(+0.08%)
Jan 11, 2008 70.44 70.66 70.43 70.65 457,940 +0.30(+0.43%)
Jan 10, 2008 70.47 70.50 70.17 70.35 423,412 -0.14(-0.21%)
Jan 09, 2008 70.61 70.65 70.38 70.50 634,993 -0.17(-0.23%)
Jan 08, 2008 70.41 70.66 70.26 70.66 2,240,656 +0.35(+0.50%)
Jan 07, 2008 70.45 70.55 70.19 70.31 1,006,237 -0.08(-0.12%)
Jan 04, 2008 70.17 70.56 70.17 70.39 722,065 +0.14(+0.21%)
Jan 03, 2008 70.04 70.25 69.87 70.25 537,691 +0.19(+0.27%)
Jan 02, 2008 69.86 70.72 69.65 70.06 1,289,562 +0.33(+0.47%)
Jan 01, 2008 69.83 69.88 69.51 69.73 0 +0.00(+0.00%)
Dec 31, 2007 69.83 69.88 69.51 69.73 1,027,178 +0.02(+0.03%)
Dec 28, 2007 69.49 69.76 69.40 69.71 641,880 +0.37(+0.54%)
Dec 27, 2007 69.29 69.34 69.06 69.34 619,700 +0.10(+0.14%)
Dec 26, 2007 69.44 69.57 69.17 69.24 376,064 -0.21(-0.31%)
Dec 24, 2007 69.44 69.50 69.35 69.45 276,680 +0.02(+0.03%)
Dec 21, 2007 69.79 69.79 69.43 69.43 597,485 -0.30(-0.43%)
Dec 20, 2007 69.99 70.07 69.74 69.74 709,665 -0.06(-0.09%)
Dec 19, 2007 69.71 70.00 69.54 69.80 920,949 +0.14(+0.21%)
Dec 18, 2007 69.57 69.68 69.39 69.65 583,669 +0.37(+0.53%)
Dec 17, 2007 69.39 69.45 69.17 69.29 799,021 +0.10(+0.15%)
Dec 14, 2007 69.34 69.35 69.09 69.19 747,631 -0.19(-0.28%)
Dec 13, 2007 69.57 69.57 69.31 69.38 617,343 -0.27(-0.39%)
Dec 12, 2007 69.45 69.77 69.28 69.65 726,739 -0.07(-0.10%)
Dec 11, 2007 69.54 69.90 69.37 69.72 1,673,506 +0.34(+0.49%)
Dec 10, 2007 69.53 69.53 69.14 69.38 1,329,543 -0.14(-0.20%)
Dec 07, 2007 69.79 69.79 69.33 69.52 589,342 -0.40(-0.57%)
Dec 06, 2007 69.87 70.05 69.71 69.92 1,169,253 -0.08(-0.11%)
Dec 05, 2007 70.17 70.18 69.99 69.99 641,863 -0.13(-0.19%)
Dec 04, 2007 70.42 70.46 70.07 70.12 842,663 -0.27(-0.38%)
Dec 03, 2007 70.23 70.70 70.12 70.39 914,123 +0.09(+0.13%)
Nov 30, 2007 69.97 70.38 69.81 70.30 2,516,104 +0.14(+0.21%)
Nov 29, 2007 70.21 70.36 69.97 70.16 2,171,560 +0.20(+0.29%)
Nov 28, 2007 70.04 70.14 69.90 69.96 778,365 -0.17(-0.25%)
Nov 27, 2007 70.45 70.45 69.91 70.13 1,353,610 -0.29(-0.41%)
Nov 26, 2007 69.98 70.59 69.90 70.42 641,068 +0.63(+0.91%)
Nov 23, 2007 69.99 70.15 69.79 69.79 199,684 -0.36(-0.51%)
Nov 21, 2007 69.90 70.14 69.74 70.14 1,144,906 +0.53(+0.76%)
Nov 20, 2007 69.77 69.79 69.54 69.61 481,780 -0.14(-0.21%)
Nov 19, 2007 69.48 69.88 69.48 69.76 478,494 +0.15(+0.22%)
Nov 16, 2007 69.61 69.68 69.51 69.61 2,627,290 -0.05(-0.07%)
Nov 15, 2007 69.48 69.69 69.36 69.65 715,973 +0.30(+0.43%)
Nov 14, 2007 69.30 69.37 69.20 69.36 487,425 -0.03(-0.04%)
Nov 13, 2007 69.44 69.48 69.30 69.39 400,463 +0.01(+0.01%)
Nov 12, 2007 69.27 69.50 69.27 69.38 324,863 -0.10(-0.14%)
Nov 09, 2007 69.39 69.50 69.30 69.48 267,805 +0.24(+0.35%)
Nov 08, 2007 69.28 69.32 69.12 69.23 681,370 +0.07(+0.10%)
Nov 07, 2007 69.20 69.21 69.01 69.17 1,038,835 +0.01(+0.02%)
Nov 06, 2007 69.20 69.28 69.04 69.15 606,462 -0.09(-0.13%)
Nov 05, 2007 69.45 69.45 69.24 69.24 739,408 -0.06(-0.09%)
Nov 02, 2007 69.24 69.54 69.22 69.30 581,942 +0.08(+0.11%)
Nov 01, 2007 69.13 69.38 69.10 69.23 364,457 -0.12(-0.17%)
Oct 31, 2007 69.31 69.52 69.21 69.34 1,112,814 -0.19(-0.28%)
Oct 30, 2007 69.51 69.54 69.41 69.54 366,198 +0.09(+0.13%)
Oct 29, 2007 69.46 69.54 69.34 69.45 378,676 +0.00(+0.00%)
Oct 26, 2007 69.45 69.61 69.34 69.45 504,901 -0.06(-0.09%)
Oct 25, 2007 69.70 69.71 69.50 69.51 342,694 -0.18(-0.26%)
Oct 24, 2007 69.52 69.75 69.41 69.69 1,477,562 +0.30(+0.44%)
Oct 23, 2007 69.37 69.39 69.23 69.39 477,190 -0.02(-0.03%)
Oct 22, 2007 69.48 69.48 69.27 69.41 412,771 -0.02(-0.03%)
Oct 19, 2007 69.27 69.43 69.16 69.43 1,063,050 +0.32(+0.46%)
Oct 18, 2007 69.12 69.13 68.97 69.11 391,734 +0.20(+0.29%)
Oct 17, 2007 68.69 68.94 68.66 68.91 353,431 +0.23(+0.34%)
Oct 16, 2007 68.69 68.73 68.55 68.68 386,510 +0.11(+0.16%)
Oct 15, 2007 68.53 68.58 68.41 68.57 291,334 +0.02(+0.03%)
Oct 12, 2007 68.61 68.68 68.46 68.55 682,487 -0.13(-0.19%)
Oct 11, 2007 68.50 68.68 68.40 68.68 374,243 +0.05(+0.07%)
Oct 10, 2007 68.55 68.68 68.37 68.63 1,032,349 +0.09(+0.13%)
Oct 09, 2007 68.60 68.64 68.35 68.54 265,073 -0.14(-0.21%)
Oct 08, 2007 68.48 68.89 68.29 68.68 533,483 +0.54(+0.79%)
Oct 05, 2007 68.46 68.68 67.71 68.15 1,088,406 -0.54(-0.79%)
Oct 04, 2007 68.78 68.86 68.63 68.69 645,635 -0.03(-0.04%)
Oct 03, 2007 68.83 68.86 68.59 68.72 474,494 +0.03(+0.05%)
Oct 02, 2007 68.36 68.75 68.36 68.68 409,289 +0.26(+0.38%)
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.