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 (%)
Sep 30, 2008 63.03 63.69 62.24 63.24 1,021,565 +0.21(+0.34%)
Sep 29, 2008 63.22 63.65 62.22 63.03 1,171,430 -0.29(-0.46%)
Sep 26, 2008 63.29 63.70 62.96 63.32 0 -0.32(-0.50%)
Sep 25, 2008 63.83 63.83 63.25 63.64 987,015 -0.12(-0.18%)
Sep 24, 2008 63.51 63.80 63.35 63.76 3,696,829 +0.08(+0.12%)
Sep 23, 2008 63.71 63.89 63.51 63.68 678,801 -0.10(-0.15%)
Sep 22, 2008 64.07 64.61 63.51 63.78 2,680,410 -1.01(-1.56%)
Sep 19, 2008 64.15 65.10 64.00 64.79 0 +0.23(+0.36%)
Sep 18, 2008 64.47 64.91 64.31 64.56 1,496,304 -0.12(-0.19%)
Sep 17, 2008 64.64 64.96 64.53 64.68 1,103,521 +0.16(+0.25%)
Sep 16, 2008 65.44 65.48 64.52 64.52 1,053,754 -0.66(-1.01%)
Sep 15, 2008 65.01 65.34 64.95 65.18 603,110 +0.26(+0.40%)
Sep 12, 2008 65.24 65.25 64.79 64.92 802,490 -0.26(-0.40%)
Sep 11, 2008 65.37 65.37 65.11 65.19 579,471 -0.08(-0.13%)
Sep 10, 2008 65.05 65.32 65.05 65.27 803,417 -0.04(-0.07%)
Sep 09, 2008 65.09 65.35 64.99 65.32 842,322 +0.29(+0.44%)
Sep 08, 2008 64.76 65.12 64.69 65.03 1,361,334 +0.40(+0.63%)
Sep 05, 2008 64.94 65.03 64.62 64.62 0 -0.19(-0.30%)
Sep 04, 2008 64.78 64.91 64.67 64.82 528,001 +0.24(+0.37%)
Sep 03, 2008 64.60 64.71 64.47 64.58 654,401 -0.01(-0.02%)
Sep 02, 2008 64.35 64.61 64.17 64.59 1,988,287 +0.21(+0.33%)
Aug 29, 2008 64.70 64.70 64.17 64.38 1,097,808 -0.02(-0.03%)
Aug 28, 2008 64.42 64.52 64.30 64.40 582,971 +0.06(+0.09%)
Aug 27, 2008 64.27 64.46 64.15 64.34 523,284 +0.08(+0.12%)
Aug 26, 2008 64.23 64.36 64.18 64.26 992,692 -0.08(-0.12%)
Aug 25, 2008 64.38 64.38 64.24 64.34 419,132 +0.20(+0.31%)
Aug 22, 2008 64.02 64.16 63.97 64.14 779,043 -0.07(-0.11%)
Aug 21, 2008 64.19 64.26 64.05 64.21 566,190 +0.01(+0.02%)
Aug 20, 2008 64.19 64.36 64.07 64.20 434,053 +0.10(+0.16%)
Aug 19, 2008 64.14 64.14 63.96 64.10 445,037 -0.05(-0.08%)
Aug 18, 2008 64.04 64.17 63.98 64.15 823,971 +0.11(+0.17%)
Aug 15, 2008 64.04 64.05 63.90 64.04 0 +0.19(+0.29%)
Aug 14, 2008 63.82 63.90 63.70 63.85 653,950 +0.15(+0.24%)
Aug 13, 2008 63.81 63.89 63.59 63.70 470,938 -0.11(-0.17%)
Aug 12, 2008 63.70 63.82 63.67 63.81 614,407 +0.27(+0.42%)
Aug 11, 2008 63.58 63.78 63.48 63.54 720,991 -0.16(-0.25%)
Aug 08, 2008 63.77 63.85 63.66 63.70 562,734 -0.10(-0.15%)
Aug 07, 2008 63.55 63.83 63.46 63.80 612,301 +0.33(+0.52%)
Aug 06, 2008 63.55 63.55 63.25 63.46 724,456 -0.07(-0.11%)
Aug 05, 2008 63.77 63.77 63.52 63.53 766,041 -0.11(-0.17%)
Aug 04, 2008 63.78 63.91 63.62 63.64 612,825 -0.19(-0.29%)
Aug 01, 2008 64.02 64.02 63.67 63.83 518,698 -0.33(-0.52%)
Jul 31, 2008 64.13 64.31 63.97 64.16 875,638 +0.33(+0.51%)
Jul 30, 2008 63.81 63.89 63.57 63.83 631,912 +0.07(+0.11%)
Jul 29, 2008 63.76 63.83 63.60 63.76 436,924 -0.08(-0.12%)
Jul 28, 2008 63.87 63.90 63.71 63.84 717,537 +0.29(+0.45%)
Jul 25, 2008 63.77 63.78 63.46 63.55 617,049 -0.33(-0.51%)
Jul 24, 2008 63.52 63.90 63.48 63.88 501,064 +0.44(+0.70%)
Jul 23, 2008 63.39 63.45 63.28 63.44 634,899 +0.08(+0.12%)
Jul 22, 2008 63.53 63.54 63.27 63.36 473,927 -0.14(-0.22%)
Jul 21, 2008 63.47 63.58 63.34 63.50 511,427 +0.26(+0.40%)
Jul 18, 2008 63.48 63.69 63.25 63.25 686,009 -0.37(-0.58%)
Jul 17, 2008 63.90 63.96 63.51 63.62 787,654 -0.28(-0.44%)
Jul 16, 2008 64.22 64.23 63.90 63.90 762,631 -0.49(-0.76%)
Jul 15, 2008 64.31 64.52 64.29 64.39 678,248 +0.25(+0.39%)
Jul 14, 2008 64.04 64.43 64.04 64.14 572,652 +0.10(+0.15%)
Jul 11, 2008 64.58 64.58 63.99 64.04 748,362 -0.36(-0.57%)
Jul 10, 2008 64.39 64.46 64.19 64.41 903,174 +0.06(+0.09%)
Jul 09, 2008 64.22 64.41 64.07 64.35 613,478 +0.25(+0.39%)
Jul 08, 2008 63.90 64.15 63.79 64.10 512,163 +0.25(+0.39%)
Jul 07, 2008 63.64 63.96 63.48 63.85 943,770 +0.22(+0.35%)
Jul 04, 2008 63.81 63.88 63.62 63.63 440,111 +0.00(+0.00%)
Jul 03, 2008 63.81 63.88 63.62 63.63 440,111 +0.02(+0.03%)
Jul 02, 2008 63.90 63.92 63.61 63.61 1,271,392 -0.08(-0.12%)
Jul 01, 2008 64.29 64.29 63.69 63.69 1,337,261 -0.47(-0.73%)
Jun 30, 2008 64.32 64.38 64.13 64.15 1,000,823 +0.03(+0.05%)
Jun 27, 2008 63.89 64.24 63.89 64.12 729,134 +0.15(+0.24%)
Jun 26, 2008 64.06 64.13 63.89 63.97 845,264 +0.08(+0.13%)
Jun 25, 2008 63.92 63.93 63.51 63.89 762,309 +0.03(+0.05%)
Jun 24, 2008 63.85 63.94 63.71 63.85 804,787 +0.13(+0.20%)
Jun 23, 2008 63.85 63.89 63.64 63.73 806,830 -0.09(-0.14%)
Jun 20, 2008 63.97 63.98 63.74 63.81 655,715 +0.19(+0.31%)
Jun 19, 2008 63.84 63.89 63.62 63.62 682,098 -0.33(-0.51%)
Jun 18, 2008 63.81 63.96 63.73 63.94 541,184 +0.27(+0.42%)
Jun 17, 2008 63.71 63.72 63.56 63.67 637,150 +0.22(+0.34%)
Jun 16, 2008 63.62 63.64 63.38 63.46 720,489 +0.07(+0.11%)
Jun 13, 2008 63.62 63.81 63.38 63.39 1,250,428 -0.16(-0.25%)
Jun 12, 2008 63.83 63.84 63.52 63.55 803,861 -0.40(-0.62%)
Jun 11, 2008 64.01 64.17 63.84 63.94 795,939 +0.08(+0.13%)
Jun 10, 2008 63.96 64.14 63.80 63.86 871,946 -0.34(-0.53%)
Jun 09, 2008 64.22 64.37 64.13 64.20 869,339 -0.33(-0.51%)
Jun 06, 2008 64.48 64.58 64.35 64.52 680,428 +0.36(+0.56%)
Jun 05, 2008 64.23 64.35 64.12 64.16 591,455 -0.24(-0.37%)
Jun 04, 2008 64.72 64.73 64.30 64.40 611,720 -0.23(-0.36%)
Jun 03, 2008 64.33 64.65 64.22 64.63 745,211 +0.12(+0.19%)
Jun 02, 2008 64.38 64.68 64.26 64.51 941,756 -0.01(-0.02%)
May 30, 2008 64.51 64.71 64.44 64.52 1,772,340 +0.23(+0.36%)
May 29, 2008 64.45 64.45 64.18 64.29 972,265 -0.18(-0.28%)
May 28, 2008 64.71 64.79 64.37 64.47 581,294 -0.30(-0.46%)
May 27, 2008 64.86 64.98 64.76 64.77 1,354,084 -0.36(-0.56%)
May 26, 2008 65.01 65.14 64.92 65.14 0 +0.00(+0.00%)
May 23, 2008 65.01 65.14 64.92 65.14 913,885 +0.25(+0.38%)
May 22, 2008 65.12 65.12 64.73 64.89 796,917 -0.39(-0.60%)
May 21, 2008 65.28 65.35 65.16 65.28 846,351 -0.09(-0.14%)
May 20, 2008 65.37 65.39 65.24 65.37 1,049,586 +0.14(+0.22%)
May 19, 2008 65.27 65.30 65.05 65.23 986,560 +0.11(+0.17%)
May 16, 2008 65.09 65.37 65.04 65.12 605,928 -0.16(-0.24%)
May 15, 2008 64.98 65.28 64.91 65.28 548,559 +0.35(+0.53%)
May 14, 2008 65.06 65.07 64.74 64.93 456,881 +0.10(+0.15%)
May 13, 2008 65.05 65.11 64.80 64.84 755,376 -0.37(-0.57%)
May 12, 2008 65.28 65.43 65.18 65.21 906,750 -0.12(-0.18%)
May 09, 2008 65.46 65.56 65.23 65.32 380,951 +0.03(+0.04%)
May 08, 2008 65.18 65.74 65.06 65.30 1,144,432 +0.17(+0.26%)
May 07, 2008 64.90 65.14 64.80 65.13 468,155 +0.19(+0.29%)
May 06, 2008 65.27 65.27 64.89 64.95 1,455,574 -0.21(-0.32%)
May 05, 2008 65.18 65.21 64.98 65.16 847,466 +0.03(+0.04%)
May 02, 2008 64.92 65.23 64.88 65.13 723,160 -0.11(-0.17%)
May 01, 2008 65.41 65.41 65.12 65.24 787,447 -0.32(-0.49%)
Apr 30, 2008 65.16 65.56 64.84 65.56 1,272,668 +0.40(+0.61%)
Apr 29, 2008 65.19 65.26 65.00 65.16 1,091,459 +0.10(+0.15%)
Apr 28, 2008 64.88 65.09 64.81 65.07 803,551 +0.16(+0.25%)
Apr 25, 2008 64.87 64.97 64.75 64.91 794,795 -0.06(-0.10%)
Apr 24, 2008 64.95 65.05 64.80 64.97 569,581 -0.22(-0.33%)
Apr 23, 2008 65.20 65.23 65.05 65.19 723,580 -0.09(-0.14%)
Apr 22, 2008 65.18 65.35 65.05 65.28 890,568 +0.09(+0.14%)
Apr 21, 2008 65.14 65.21 65.00 65.18 686,405 +0.01(+0.01%)
Apr 18, 2008 64.79 65.19 64.65 65.18 970,240 +0.17(+0.27%)
Apr 17, 2008 65.03 65.04 64.76 65.00 762,329 -0.01(-0.02%)
Apr 16, 2008 65.20 65.34 64.90 65.02 604,830 -0.24(-0.36%)
Apr 15, 2008 65.35 65.48 65.22 65.25 994,584 -0.35(-0.54%)
Apr 14, 2008 65.53 65.71 65.48 65.60 1,069,123 -0.08(-0.12%)
Apr 11, 2008 65.67 65.77 65.53 65.68 412,531 +0.14(+0.21%)
Apr 10, 2008 65.61 65.74 65.35 65.54 714,407 -0.20(-0.31%)
Apr 09, 2008 65.57 65.81 65.47 65.74 771,034 +0.29(+0.44%)
Apr 08, 2008 65.50 65.71 65.43 65.46 639,718 -0.00(-0.00%)
Apr 07, 2008 65.34 65.48 65.20 65.46 652,451 -0.01(-0.01%)
Apr 04, 2008 65.46 65.64 65.35 65.47 674,392 +0.33(+0.51%)
Apr 03, 2008 65.11 65.23 65.00 65.14 752,485 +0.20(+0.31%)
Apr 02, 2008 65.04 65.16 64.81 64.93 781,532 +0.03(+0.05%)
Apr 01, 2008 65.27 65.36 64.89 64.90 1,892,129 -0.71(-1.08%)
Mar 31, 2008 65.78 65.91 65.61 65.61 869,894 -0.10(-0.16%)
Mar 28, 2008 65.57 65.73 65.51 65.71 729,521 +0.16(+0.24%)
Mar 27, 2008 65.50 65.67 65.37 65.55 580,932 +0.03(+0.04%)
Mar 26, 2008 65.72 65.91 65.51 65.53 534,001 -0.19(-0.29%)
Mar 25, 2008 65.66 65.80 65.53 65.72 767,503 +0.12(+0.19%)
Mar 24, 2008 65.74 65.74 65.40 65.60 661,863 -0.49(-0.73%)
Mar 21, 2008 66.01 66.12 65.73 66.08 493,879 +0.00(+0.00%)
Mar 20, 2008 66.01 66.12 65.73 66.08 493,879 +0.23(+0.35%)
Mar 19, 2008 65.67 66.05 65.64 65.85 631,162 +0.20(+0.30%)
Mar 18, 2008 65.83 66.02 65.53 65.66 623,045 -0.15(-0.23%)
Mar 17, 2008 65.44 65.98 65.27 65.81 1,130,178 +0.28(+0.43%)
Mar 14, 2008 65.47 65.71 65.27 65.53 768,201 +0.27(+0.42%)
Mar 13, 2008 65.40 65.51 65.00 65.25 653,343 -0.28(-0.43%)
Mar 12, 2008 65.11 65.57 64.93 65.53 672,152 +0.66(+1.02%)
Mar 11, 2008 64.88 64.99 64.71 64.87 882,934 -0.40(-0.61%)
Mar 10, 2008 65.11 65.30 65.01 65.27 695,518 +0.35(+0.53%)
Mar 07, 2008 65.10 65.13 64.68 64.92 1,702,045 +0.20(+0.31%)
Mar 06, 2008 64.89 64.99 64.71 64.72 1,817,144 -0.10(-0.15%)
Mar 05, 2008 65.23 65.25 64.77 64.82 676,220 -0.42(-0.64%)
Mar 04, 2008 65.44 65.54 65.04 65.23 602,937 -0.28(-0.43%)
Mar 03, 2008 65.43 65.68 65.40 65.51 607,603 -0.26(-0.39%)
Feb 29, 2008 65.75 66.01 65.49 65.77 1,444,329 +0.25(+0.38%)
Feb 28, 2008 65.40 65.58 65.29 65.52 679,990 +0.39(+0.60%)
Feb 27, 2008 65.12 65.16 64.96 65.13 990,596 +0.13(+0.21%)
Feb 26, 2008 64.80 65.00 64.73 65.00 998,947 +0.31(+0.48%)
Feb 25, 2008 64.97 65.01 64.59 64.68 872,979 -0.23(-0.35%)
Feb 22, 2008 65.09 65.34 64.89 64.91 1,545,745 -0.35(-0.53%)
Feb 21, 2008 65.02 65.30 64.86 65.26 761,101 +0.53(+0.82%)
Feb 20, 2008 64.68 64.92 64.59 64.73 634,215 -0.10(-0.16%)
Feb 19, 2008 65.09 65.16 64.73 64.83 934,475 -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 65.14 712,515 -0.03(-0.05%)
Feb 14, 2008 65.27 65.39 65.01 65.18 905,700 -0.20(-0.31%)
Feb 13, 2008 65.59 65.71 65.38 65.38 798,765 -0.39(-0.59%)
Feb 12, 2008 65.61 65.80 65.47 65.77 1,022,549 -0.03(-0.04%)
Feb 11, 2008 65.74 65.92 65.67 65.80 1,167,840 +0.14(+0.21%)
Feb 08, 2008 65.58 65.75 65.48 65.66 850,348 +0.31(+0.48%)
Feb 07, 2008 65.90 65.91 65.21 65.34 973,884 -0.58(-0.88%)
Feb 06, 2008 65.97 65.97 65.76 65.92 1,093,296 -0.05(-0.08%)
Feb 05, 2008 66.04 66.09 65.76 65.97 974,618 +0.20(+0.31%)
Feb 04, 2008 65.72 65.82 65.60 65.77 526,113 -0.04(-0.06%)
Feb 01, 2008 65.99 66.02 65.81 65.81 955,005 -0.33(-0.50%)
Jan 31, 2008 66.12 66.21 65.86 66.14 1,015,849 +0.29(+0.44%)
Jan 30, 2008 65.83 65.93 65.67 65.85 872,880 +0.10(+0.16%)
Jan 29, 2008 65.91 65.96 65.71 65.75 705,524 -0.20(-0.31%)
Jan 28, 2008 65.82 66.04 65.80 65.96 757,334 +0.13(+0.19%)
Jan 25, 2008 65.55 65.98 65.32 65.83 916,115 +0.11(+0.18%)
Jan 24, 2008 66.10 66.10 65.63 65.71 734,283 -0.17(-0.25%)
Jan 23, 2008 66.70 66.70 65.85 65.88 1,425,964 -0.20(-0.30%)
Jan 22, 2008 66.43 67.41 65.74 66.08 1,240,963 +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 1,266,665 -0.01(-0.02%)
Jan 17, 2008 65.67 65.99 65.55 65.99 1,263,586 +0.40(+0.60%)
Jan 16, 2008 65.79 65.86 65.56 65.59 971,596 -0.20(-0.30%)
Jan 15, 2008 65.69 65.79 65.57 65.79 565,478 +0.24(+0.36%)
Jan 14, 2008 65.50 65.59 65.42 65.55 454,379 +0.05(+0.08%)
Jan 11, 2008 65.30 65.51 65.29 65.50 493,962 +0.28(+0.43%)
Jan 10, 2008 65.33 65.36 65.05 65.22 456,718 -0.13(-0.21%)
Jan 09, 2008 65.46 65.50 65.25 65.35 684,943 -0.15(-0.23%)
Jan 08, 2008 65.28 65.51 65.14 65.51 2,416,911 +0.33(+0.50%)
Jan 07, 2008 65.31 65.41 65.07 65.18 1,085,390 -0.08(-0.12%)
Jan 04, 2008 65.05 65.41 65.05 65.26 778,865 +0.13(+0.21%)
Jan 03, 2008 64.93 65.12 64.77 65.12 579,987 +0.17(+0.27%)
Jan 02, 2008 64.77 65.57 64.58 64.95 1,391,002 +0.31(+0.47%)
Jan 01, 2008 64.74 64.78 64.44 64.65 0 +0.00(+0.00%)
Dec 31, 2007 64.74 64.78 64.44 64.65 1,107,979 +0.02(+0.03%)
Dec 28, 2007 64.42 64.67 64.34 64.63 692,372 +0.35(+0.54%)
Dec 27, 2007 64.24 64.28 64.03 64.28 668,447 +0.09(+0.14%)
Dec 26, 2007 64.38 64.50 64.12 64.19 405,646 -0.20(-0.31%)
Dec 24, 2007 64.38 64.43 64.29 64.39 298,444 +0.02(+0.03%)
Dec 21, 2007 64.70 64.70 64.37 64.37 644,485 -0.28(-0.43%)
Dec 20, 2007 64.89 64.96 64.65 64.65 765,489 -0.06(-0.09%)
Dec 19, 2007 64.63 64.89 64.47 64.71 993,393 +0.13(+0.21%)
Dec 18, 2007 64.49 64.60 64.33 64.58 629,581 +0.34(+0.53%)
Dec 17, 2007 64.33 64.39 64.13 64.24 861,874 +0.10(+0.15%)
Dec 14, 2007 64.28 64.29 64.05 64.14 806,442 -0.18(-0.28%)
Dec 13, 2007 64.50 64.50 64.26 64.32 665,905 -0.25(-0.39%)
Dec 12, 2007 64.39 64.68 64.23 64.57 783,906 -0.06(-0.10%)
Dec 11, 2007 64.47 64.80 64.31 64.63 1,805,148 +0.31(+0.49%)
Dec 10, 2007 64.46 64.46 64.10 64.32 1,434,128 -0.13(-0.20%)
Dec 07, 2007 64.70 64.70 64.27 64.45 635,701 -0.37(-0.57%)
Dec 06, 2007 64.77 64.95 64.63 64.82 1,261,229 -0.07(-0.11%)
Dec 05, 2007 65.05 65.06 64.88 64.89 692,353 -0.12(-0.19%)
Dec 04, 2007 65.28 65.32 64.96 65.01 908,949 -0.25(-0.38%)
Dec 03, 2007 65.11 65.55 65.01 65.26 986,030 +0.08(+0.13%)
Nov 30, 2007 64.87 65.25 64.72 65.18 2,714,027 +0.13(+0.21%)
Nov 29, 2007 65.09 65.23 64.86 65.04 2,342,380 +0.19(+0.29%)
Nov 28, 2007 64.93 65.02 64.81 64.86 839,593 -0.16(-0.25%)
Nov 27, 2007 65.31 65.31 64.81 65.02 1,460,089 -0.27(-0.41%)
Nov 26, 2007 64.88 65.44 64.80 65.28 691,496 +0.59(+0.91%)
Nov 23, 2007 64.88 65.04 64.70 64.70 215,391 -0.33(-0.51%)
Nov 21, 2007 64.80 65.03 64.65 65.03 1,234,967 +0.49(+0.76%)
Nov 20, 2007 64.68 64.70 64.47 64.54 519,678 -0.13(-0.21%)
Nov 19, 2007 64.42 64.78 64.42 64.67 516,133 +0.14(+0.22%)
Nov 16, 2007 64.54 64.60 64.44 64.53 2,833,959 -0.04(-0.07%)
Nov 15, 2007 64.42 64.61 64.30 64.58 772,293 +0.27(+0.43%)
Nov 14, 2007 64.24 64.31 64.15 64.30 525,768 -0.03(-0.04%)
Nov 13, 2007 64.38 64.42 64.25 64.33 431,965 +0.01(+0.01%)
Nov 12, 2007 64.22 64.43 64.22 64.32 350,418 -0.09(-0.14%)
Nov 09, 2007 64.33 64.43 64.25 64.41 288,871 +0.22(+0.35%)
Nov 08, 2007 64.22 64.26 64.08 64.19 734,968 +0.06(+0.10%)
Nov 07, 2007 64.15 64.17 63.97 64.12 1,120,552 +0.01(+0.02%)
Nov 06, 2007 64.15 64.22 64.01 64.11 654,168 -0.08(-0.13%)
Nov 05, 2007 64.39 64.39 64.19 64.19 797,571 -0.06(-0.09%)
Nov 02, 2007 64.19 64.47 64.17 64.25 627,719 +0.07(+0.11%)
Nov 01, 2007 64.09 64.32 64.06 64.18 393,126 -0.11(-0.17%)
Oct 31, 2007 64.26 64.45 64.16 64.29 1,200,351 -0.18(-0.28%)
Oct 30, 2007 64.44 64.47 64.35 64.47 395,004 +0.08(+0.13%)
Oct 29, 2007 64.40 64.47 64.28 64.38 408,463 +0.00(+0.00%)
Oct 26, 2007 64.38 64.54 64.29 64.38 544,618 -0.06(-0.09%)
Oct 25, 2007 64.62 64.63 64.43 64.44 369,651 -0.17(-0.26%)
Oct 24, 2007 64.45 64.66 64.35 64.61 1,593,791 +0.28(+0.44%)
Oct 23, 2007 64.31 64.33 64.19 64.33 514,726 -0.02(-0.03%)
Oct 22, 2007 64.42 64.42 64.22 64.35 445,241 -0.02(-0.03%)
Oct 19, 2007 64.22 64.36 64.12 64.36 1,146,672 +0.29(+0.46%)
Oct 18, 2007 64.08 64.09 63.94 64.07 422,548 +0.19(+0.29%)
Oct 17, 2007 63.68 63.92 63.66 63.89 381,232 +0.22(+0.34%)
Oct 16, 2007 63.68 63.72 63.55 63.67 416,914 +0.10(+0.16%)
Oct 15, 2007 63.53 63.58 63.42 63.57 314,251 +0.02(+0.03%)
Oct 12, 2007 63.61 63.67 63.46 63.55 736,173 -0.12(-0.19%)
Oct 11, 2007 63.51 63.67 63.41 63.67 403,682 +0.04(+0.07%)
Oct 10, 2007 63.55 63.67 63.38 63.62 1,113,556 +0.08(+0.13%)
Oct 09, 2007 63.60 63.64 63.36 63.54 285,924 -0.13(-0.21%)
Oct 08, 2007 63.49 63.87 63.31 63.67 575,448 +0.50(+0.79%)
Oct 05, 2007 63.46 63.67 62.77 63.18 1,174,023 -0.50(-0.79%)
Oct 04, 2007 63.76 63.83 63.62 63.68 696,422 -0.03(-0.04%)
Oct 03, 2007 63.81 63.83 63.58 63.71 511,819 +0.03(+0.05%)
Oct 02, 2007 63.37 63.73 63.37 63.67 441,485 +0.24(+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.