US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 84.50 84.55 84.40 84.55 3,651,516 +0.12(+0.14%)
Sep 27, 2012 84.43 84.49 84.41 84.43 1,499,065 -0.05(-0.06%)
Sep 26, 2012 84.48 84.51 84.40 84.48 1,055,294 +0.08(+0.10%)
Sep 25, 2012 84.30 84.40 84.22 84.40 1,112,323 +0.14(+0.16%)
Sep 24, 2012 84.16 84.28 84.16 84.26 1,623,593 +0.09(+0.11%)
Sep 21, 2012 84.04 84.17 84.02 84.17 1,102,735 +0.14(+0.16%)
Sep 20, 2012 84.17 84.18 84.02 84.04 3,349,741 -0.05(-0.06%)
Sep 19, 2012 84.11 84.14 84.03 84.09 973,729 +0.17(+0.20%)
Sep 18, 2012 84.00 84.07 83.92 83.92 1,507,670 +0.05(+0.06%)
Sep 17, 2012 83.84 83.92 83.78 83.87 1,414,789 +0.14(+0.16%)
Sep 14, 2012 83.92 83.92 83.70 83.74 1,344,879 -0.35(-0.41%)
Sep 13, 2012 84.02 84.13 83.74 84.08 2,879,713 +0.20(+0.23%)
Sep 12, 2012 83.95 83.98 83.85 83.89 2,233,689 -0.16(-0.19%)
Sep 11, 2012 84.04 84.12 84.02 84.04 4,039,360 -0.10(-0.12%)
Sep 10, 2012 84.13 84.16 84.04 84.14 1,732,990 +0.02(+0.02%)
Sep 07, 2012 84.32 84.36 84.10 84.13 2,067,386 +0.02(+0.02%)
Sep 06, 2012 84.13 84.13 84.03 84.11 2,400,869 -0.20(-0.23%)
Sep 05, 2012 84.25 84.34 84.23 84.31 668,900 +0.00(+0.00%)
Sep 04, 2012 84.31 84.32 84.18 84.31 2,123,649 -0.02(-0.02%)
Aug 31, 2012 84.06 84.37 84.10 84.32 1,603,559 +0.26(+0.31%)
Aug 30, 2012 84.06 84.15 84.06 84.06 581,263 +0.05(+0.06%)
Aug 29, 2012 84.05 84.08 83.97 84.01 955,531 -0.02(-0.02%)
Aug 27, 2012 83.97 84.04 83.96 84.02 657,063 +0.11(+0.13%)
Aug 24, 2012 84.03 84.03 83.89 83.91 865,564 -0.06(-0.07%)
Aug 23, 2012 83.92 84.00 83.92 83.97 561,624 +0.06(+0.07%)
Aug 22, 2012 83.74 83.91 83.68 83.91 540,354 +0.36(+0.43%)
Aug 21, 2012 83.43 83.56 83.33 83.55 984,209 +0.11(+0.13%)
Aug 20, 2012 83.41 83.50 83.40 83.44 558,249 -0.03(-0.04%)
Aug 17, 2012 83.44 83.51 83.41 83.47 673,818 +0.10(+0.12%)
Aug 16, 2012 83.52 83.53 83.27 83.37 890,530 -0.10(-0.13%)
Aug 15, 2012 83.63 83.63 83.44 83.47 732,827 -0.27(-0.32%)
Aug 14, 2012 83.74 83.80 83.70 83.74 755,667 -0.20(-0.23%)
Aug 13, 2012 83.98 84.04 83.94 83.94 760,231 -0.01(-0.01%)
Aug 10, 2012 84.03 84.03 83.89 83.95 836,071 +0.14(+0.16%)
Aug 09, 2012 83.77 83.88 83.71 83.81 1,113,901 -0.02(-0.03%)
Aug 08, 2012 84.00 84.00 83.82 83.83 733,468 -0.11(-0.13%)
Aug 07, 2012 83.92 83.98 83.90 83.94 2,309,471 -0.23(-0.27%)
Aug 06, 2012 84.14 84.22 84.08 84.17 2,441,977 +0.13(+0.15%)
Aug 03, 2012 84.12 84.17 84.01 84.04 2,441,824 -0.20(-0.24%)
Aug 02, 2012 84.29 84.42 84.24 84.24 1,127,751 +0.02(+0.02%)
Aug 01, 2012 84.23 84.34 84.04 84.22 3,305,640 -0.10(-0.12%)
Jul 31, 2012 84.31 84.37 84.20 84.32 1,313,280 +0.08(+0.10%)
Jul 30, 2012 84.11 84.27 84.08 84.24 825,689 +0.14(+0.17%)
Jul 27, 2012 84.22 84.23 83.99 84.10 1,348,720 -0.25(-0.30%)
Jul 26, 2012 84.37 84.40 84.34 84.35 1,145,471 -0.05(-0.06%)
Jul 25, 2012 84.35 84.41 84.34 84.40 1,167,878 +0.03(+0.04%)
Jul 24, 2012 84.23 84.39 84.20 84.37 695,814 +0.10(+0.12%)
Jul 23, 2012 84.34 84.34 84.25 84.27 665,122 +0.07(+0.09%)
Jul 20, 2012 84.17 84.29 84.17 84.20 803,975 +0.12(+0.14%)
Jul 19, 2012 84.11 84.20 84.05 84.08 1,203,769 -0.07(-0.08%)
Jul 18, 2012 84.06 84.15 84.06 84.14 627,960 +0.16(+0.20%)
Jul 17, 2012 84.04 84.06 83.97 83.98 801,352 -0.03(-0.04%)
Jul 16, 2012 83.94 84.12 84.00 84.01 641,978 +0.07(+0.08%)
Jul 13, 2012 83.93 83.95 83.84 83.94 581,116 +0.03(+0.04%)
Jul 12, 2012 83.88 83.91 83.83 83.91 510,898 +0.15(+0.18%)
Jul 11, 2012 83.78 83.88 83.74 83.76 756,214 -0.01(-0.01%)
Jul 10, 2012 83.70 83.81 83.68 83.77 696,455 +0.04(+0.04%)
Jul 09, 2012 83.63 83.75 83.62 83.73 630,935 +0.16(+0.20%)
Jul 06, 2012 83.51 83.64 83.51 83.57 2,029,760 +0.06(+0.07%)
Jul 05, 2012 83.31 83.51 83.31 83.51 988,990 +0.22(+0.26%)
Jul 03, 2012 83.29 83.35 83.27 83.29 1,339,016 -0.06(-0.07%)
Jul 02, 2012 83.26 83.37 83.19 83.35 2,663,105 +0.16(+0.19%)
Jun 29, 2012 83.15 83.21 83.11 83.19 2,746,462 -0.11(-0.13%)
Jun 28, 2012 83.36 83.38 83.28 83.30 1,579,176 +0.10(+0.12%)
Jun 27, 2012 83.23 83.26 83.14 83.20 2,077,178 +0.04(+0.04%)
Jun 26, 2012 83.17 83.24 83.14 83.17 1,055,667 -0.09(-0.11%)
Jun 25, 2012 83.15 83.26 83.13 83.26 3,106,392 +0.26(+0.32%)
Jun 22, 2012 83.09 83.11 82.99 82.99 802,975 -0.12(-0.14%)
Jun 21, 2012 83.10 83.20 83.01 83.11 1,257,404 +0.11(+0.14%)
Jun 20, 2012 83.02 83.12 82.88 83.00 1,680,452 -0.13(-0.15%)
Jun 19, 2012 83.19 83.19 83.05 83.13 810,082 -0.10(-0.12%)
Jun 18, 2012 83.21 83.29 83.14 83.23 931,164 -0.02(-0.03%)
Jun 15, 2012 83.23 83.26 83.14 83.25 1,379,068 +0.19(+0.23%)
Jun 14, 2012 83.04 83.10 82.99 83.05 748,035 -0.06(-0.07%)
Jun 13, 2012 82.96 83.13 82.85 83.11 3,546,623 +0.22(+0.26%)
Jun 12, 2012 82.95 82.99 82.84 82.90 644,846 -0.07(-0.08%)
Jun 11, 2012 82.87 83.03 82.82 82.97 690,418 +0.07(+0.09%)
Jun 08, 2012 83.09 83.10 82.85 82.89 950,128 -0.04(-0.05%)
Jun 07, 2012 82.83 82.93 82.80 82.93 1,005,730 +0.13(+0.15%)
Jun 06, 2012 83.14 83.14 82.80 82.80 2,494,393 -0.25(-0.30%)
Jun 05, 2012 83.09 83.21 83.04 83.05 1,272,425 -0.17(-0.21%)
Jun 04, 2012 83.20 83.62 83.20 83.22 1,399,579 -0.19(-0.23%)
Jun 01, 2012 83.34 83.47 83.27 83.41 2,477,278 +0.21(+0.25%)
May 31, 2012 83.12 83.25 83.05 83.21 4,000,934 +0.25(+0.30%)
May 30, 2012 82.94 83.01 82.87 82.96 733,464 +0.28(+0.33%)
May 29, 2012 82.75 82.78 82.66 82.68 1,598,316 -0.04(-0.05%)
May 25, 2012 82.67 82.75 82.65 82.73 609,082 +0.13(+0.15%)
May 24, 2012 82.70 82.70 82.57 82.60 1,258,842 -0.07(-0.08%)
May 23, 2012 82.75 82.80 82.65 82.67 933,755 +0.10(+0.12%)
May 22, 2012 82.65 82.73 82.57 82.57 1,350,376 -0.20(-0.24%)
May 21, 2012 82.80 82.83 82.77 82.77 1,619,536 -0.01(-0.02%)
May 18, 2012 82.78 82.85 82.71 82.79 1,588,324 -0.02(-0.03%)
May 17, 2012 82.70 82.88 82.66 82.81 1,904,767 +0.05(+0.06%)
May 16, 2012 82.69 82.85 82.66 82.76 1,322,500 -0.01(-0.02%)
May 15, 2012 82.86 82.86 82.70 82.77 1,591,666 -0.04(-0.05%)
May 14, 2012 82.79 82.83 82.73 82.82 1,023,298 +0.19(+0.23%)
May 11, 2012 82.73 82.74 82.60 82.63 598,322 +0.06(+0.07%)
May 10, 2012 82.58 82.61 82.51 82.57 705,927 -0.08(-0.10%)
May 09, 2012 82.73 82.73 82.58 82.65 1,246,807 +0.02(+0.03%)
May 08, 2012 82.67 82.75 82.62 82.63 777,836 +0.06(+0.07%)
May 07, 2012 82.59 82.62 82.54 82.57 866,193 +0.03(+0.04%)
May 04, 2012 82.53 82.56 82.47 82.54 819,880 +0.08(+0.10%)
May 03, 2012 82.36 82.46 82.35 82.46 771,353 +0.09(+0.11%)
May 02, 2012 82.39 82.42 82.31 82.37 1,740,910 +0.08(+0.10%)
May 01, 2012 82.39 82.41 82.24 82.29 1,036,034 -0.03(-0.04%)
Apr 30, 2012 82.41 82.41 82.31 82.32 1,184,891 -0.03(-0.04%)
Apr 27, 2012 82.33 82.37 82.28 82.35 831,296 -0.01(-0.01%)
Apr 26, 2012 82.35 82.38 82.27 82.35 1,372,645 +0.13(+0.15%)
Apr 25, 2012 82.18 82.24 82.05 82.23 1,319,790 +0.04(+0.05%)
Apr 24, 2012 82.27 82.30 82.18 82.19 843,060 -0.12(-0.14%)
Apr 23, 2012 82.42 82.42 82.27 82.31 1,057,460 +0.08(+0.10%)
Apr 20, 2012 82.23 82.26 82.15 82.23 2,055,938 +0.01(+0.02%)
Apr 19, 2012 82.24 82.30 82.21 82.21 831,241 -0.06(-0.07%)
Apr 18, 2012 82.20 82.27 82.13 82.27 1,188,049 +0.10(+0.13%)
Apr 17, 2012 82.09 82.17 82.06 82.17 990,936 +0.01(+0.02%)
Apr 16, 2012 82.05 82.24 82.05 82.15 1,506,391 +0.01(+0.02%)
Apr 13, 2012 82.09 82.15 82.03 82.14 1,484,095 +0.25(+0.31%)
Apr 12, 2012 81.95 81.97 81.87 81.89 679,684 -0.08(-0.10%)
Apr 11, 2012 81.91 81.97 81.79 81.97 1,616,419 +0.01(+0.01%)
Apr 10, 2012 82.01 82.12 81.92 81.96 2,544,480 +0.01(+0.01%)
Apr 09, 2012 82.00 82.01 81.90 81.95 773,329 +0.36(+0.44%)
Apr 05, 2012 81.57 81.60 81.43 81.60 1,006,348 +0.19(+0.23%)
Apr 04, 2012 81.39 81.43 81.28 81.41 1,527,825 +0.17(+0.21%)
Apr 03, 2012 81.66 81.71 81.18 81.24 1,030,532 -0.35(-0.43%)
Apr 02, 2012 81.78 81.78 81.47 81.59 3,222,371 +0.01(+0.01%)
Mar 30, 2012 81.77 81.77 81.46 81.58 1,509,792 -0.13(-0.15%)
Mar 29, 2012 81.65 81.73 81.57 81.70 1,626,656 +0.22(+0.27%)
Mar 28, 2012 81.49 81.60 81.45 81.48 1,094,295 -0.01(-0.02%)
Mar 27, 2012 81.46 81.54 81.40 81.50 3,432,574 +0.09(+0.11%)
Mar 26, 2012 81.43 81.45 81.27 81.41 1,168,510 -0.06(-0.07%)
Mar 23, 2012 81.30 81.47 81.27 81.47 1,021,175 +0.19(+0.23%)
Mar 22, 2012 81.21 81.30 81.21 81.28 897,829 +0.07(+0.09%)
Mar 21, 2012 81.12 81.24 81.04 81.21 795,399 +0.19(+0.24%)
Mar 20, 2012 80.89 81.01 80.83 81.01 1,293,124 +0.12(+0.15%)
Mar 19, 2012 81.17 81.17 80.87 80.90 1,544,191 -0.26(-0.32%)
Mar 16, 2012 81.06 81.18 80.99 81.16 1,257,516 +0.01(+0.01%)
Mar 15, 2012 81.14 81.29 81.13 81.15 1,077,821 -0.04(-0.05%)
Mar 14, 2012 81.51 81.57 81.13 81.18 1,507,771 -0.45(-0.55%)
Mar 13, 2012 81.85 81.86 81.62 81.63 1,945,323 -0.27(-0.34%)
Mar 12, 2012 81.98 82.02 81.88 81.91 1,476,625 +0.07(+0.09%)
Mar 09, 2012 81.86 81.86 81.79 81.83 957,248 -0.01(-0.02%)
Mar 08, 2012 82.02 82.05 81.82 81.85 1,307,872 -0.19(-0.23%)
Mar 07, 2012 82.10 82.11 82.00 82.03 1,125,744 -0.07(-0.09%)
Mar 06, 2012 82.10 82.15 82.02 82.11 1,422,535 +0.16(+0.20%)
Mar 05, 2012 82.05 82.08 81.93 81.94 1,478,655 -0.12(-0.14%)
Mar 02, 2012 81.93 82.07 81.91 82.06 1,163,174 +0.18(+0.22%)
Mar 01, 2012 81.86 81.92 81.75 81.88 1,673,335 -0.17(-0.20%)
Feb 29, 2012 82.18 82.18 81.93 82.05 2,691,170 -0.08(-0.10%)
Feb 28, 2012 82.24 82.26 82.09 82.13 1,073,503 -0.06(-0.07%)
Feb 27, 2012 82.10 82.19 82.05 82.19 961,107 +0.26(+0.32%)
Feb 24, 2012 81.96 82.07 81.92 81.93 1,841,587 +0.02(+0.03%)
Feb 23, 2012 81.80 81.93 81.76 81.91 1,064,184 +0.07(+0.08%)
Feb 22, 2012 81.74 81.84 81.69 81.84 1,316,334 +0.23(+0.28%)
Feb 21, 2012 81.69 81.72 81.60 81.61 1,409,056 -0.13(-0.15%)
Feb 17, 2012 81.72 81.76 81.63 81.74 1,152,398 -0.10(-0.13%)
Feb 16, 2012 81.86 81.92 81.77 81.84 1,240,184 -0.01(-0.02%)
Feb 15, 2012 81.97 81.99 81.85 81.86 1,181,851 -0.03(-0.04%)
Feb 14, 2012 81.90 82.02 81.87 81.89 1,182,792 +0.07(+0.08%)
Feb 13, 2012 81.84 81.89 81.77 81.82 1,234,907 +0.03(+0.04%)
Feb 10, 2012 81.74 81.88 81.74 81.79 965,063 +0.11(+0.14%)
Feb 09, 2012 81.76 81.80 81.62 81.68 1,442,209 -0.13(-0.16%)
Feb 08, 2012 81.83 81.89 81.73 81.81 1,997,357 -0.07(-0.08%)
Feb 07, 2012 81.83 81.91 81.74 81.88 1,304,743 -0.08(-0.10%)
Feb 06, 2012 81.87 81.96 81.78 81.96 2,503,229 +0.06(+0.07%)
Feb 03, 2012 81.71 81.93 81.65 81.90 1,542,150 -0.04(-0.05%)
Feb 02, 2012 81.89 81.99 81.83 81.94 1,595,788 +0.02(+0.03%)
Feb 01, 2012 81.94 82.02 81.82 81.92 2,652,520 -0.14(-0.18%)
Jan 31, 2012 81.90 82.07 81.82 82.06 4,406,116 +0.14(+0.17%)
Jan 30, 2012 81.84 81.98 81.79 81.92 2,016,739 +0.24(+0.29%)
Jan 27, 2012 81.68 81.74 81.56 81.68 1,052,863 +0.13(+0.16%)
Jan 26, 2012 81.57 81.65 81.53 81.55 1,666,707 +0.16(+0.20%)
Jan 25, 2012 81.27 81.64 81.17 81.39 2,110,501 +0.12(+0.15%)
Jan 24, 2012 81.26 81.28 81.17 81.27 1,071,245 +0.07(+0.08%)
Jan 23, 2012 81.11 81.28 81.11 81.20 1,109,146 -0.07(-0.08%)
Jan 20, 2012 81.52 81.52 81.21 81.27 1,397,270 -0.21(-0.25%)
Jan 19, 2012 81.60 81.63 81.41 81.48 1,396,901 -0.13(-0.16%)
Jan 18, 2012 81.70 81.79 81.58 81.61 1,646,725 -0.10(-0.13%)
Jan 17, 2012 81.79 81.84 81.68 81.71 1,722,508 +0.02(+0.03%)
Jan 13, 2012 81.59 81.76 81.59 81.69 1,035,242 +0.18(+0.23%)
Jan 12, 2012 81.53 81.56 81.41 81.51 1,142,342 -0.07(-0.08%)
Jan 11, 2012 81.38 81.57 81.33 81.57 1,068,828 +0.29(+0.35%)
Jan 10, 2012 81.31 81.41 81.24 81.28 1,356,102 -0.02(-0.03%)
Jan 09, 2012 81.38 81.52 81.28 81.31 1,320,957 -0.07(-0.08%)
Jan 06, 2012 81.31 81.47 81.30 81.37 1,215,012 +0.07(+0.08%)
Jan 05, 2012 81.22 81.32 81.17 81.31 1,158,968 +0.11(+0.14%)
Jan 04, 2012 81.34 81.34 81.11 81.20 1,758,055 -0.27(-0.34%)
Dec 30, 2011 81.57 81.68 81.46 81.47 1,486,263 -0.10(-0.13%)
Dec 29, 2011 81.46 81.61 81.34 81.57 1,333,486 +0.19(+0.24%)
Dec 28, 2011 81.28 81.45 81.22 81.38 1,182,394 +0.14(+0.17%)
Dec 27, 2011 81.06 81.24 81.04 81.24 1,475,761 +0.15(+0.18%)
Dec 23, 2011 81.05 81.14 80.86 81.09 919,998 +0.03(+0.04%)
Dec 21, 2011 81.26 81.29 81.03 81.06 1,258,824 -0.21(-0.25%)
Dec 20, 2011 81.31 81.41 81.24 81.27 3,762,347 -0.11(-0.14%)
Dec 19, 2011 81.30 81.43 81.23 81.38 1,520,971 +0.08(+0.10%)
Dec 16, 2011 81.17 81.35 81.15 81.30 1,599,868 +0.27(+0.34%)
Dec 15, 2011 81.16 81.24 80.96 81.03 5,102,094 -0.17(-0.21%)
Dec 14, 2011 81.00 81.29 81.06 81.20 1,256,775 +0.20(+0.25%)
Dec 13, 2011 80.84 81.10 80.81 81.00 1,987,105 +0.16(+0.20%)
Dec 12, 2011 80.87 80.99 80.83 80.83 1,652,599 +0.02(+0.03%)
Dec 09, 2011 80.84 80.95 80.72 80.81 1,265,453 -0.04(-0.05%)
Dec 08, 2011 80.75 80.95 80.72 80.86 1,663,342 +0.08(+0.10%)
Dec 07, 2011 80.69 80.84 80.57 80.78 935,300 +0.15(+0.18%)
Dec 06, 2011 80.61 80.68 80.42 80.63 1,496,106 -0.07(-0.09%)
Dec 05, 2011 80.52 80.70 80.45 80.70 1,439,850 +0.09(+0.11%)
Dec 02, 2011 80.38 80.68 80.35 80.61 1,241,877 +0.21(+0.26%)
Dec 01, 2011 80.38 80.50 80.23 80.41 2,478,378 +0.03(+0.03%)
Nov 30, 2011 80.53 80.55 80.30 80.38 1,742,159 -0.21(-0.26%)
Nov 29, 2011 80.46 80.62 80.30 80.58 2,338,485 +0.03(+0.04%)
Nov 28, 2011 80.37 80.59 80.28 80.55 2,348,864 -0.01(-0.01%)
Nov 25, 2011 80.68 80.73 80.53 80.56 1,040,709 -0.11(-0.14%)
Nov 23, 2011 80.54 80.79 80.50 80.67 1,177,655 +0.07(+0.09%)
Nov 22, 2011 80.51 80.65 80.42 80.60 1,430,100 +0.06(+0.07%)
Nov 21, 2011 80.66 80.67 80.52 80.54 1,141,425 -0.01(-0.02%)
Nov 18, 2011 80.64 80.64 80.42 80.55 1,096,365 -0.01(-0.02%)
Nov 17, 2011 80.58 80.72 80.47 80.57 2,272,496 -0.04(-0.05%)
Nov 16, 2011 80.82 80.83 80.54 80.61 1,650,753 -0.03(-0.04%)
Nov 15, 2011 80.73 80.78 80.53 80.64 1,072,001 -0.10(-0.13%)
Nov 14, 2011 80.80 80.84 80.65 80.75 1,618,725 +0.07(+0.08%)
Nov 11, 2011 80.69 80.74 80.61 80.68 2,453,997 -0.10(-0.12%)
Nov 10, 2011 80.76 80.95 80.59 80.78 1,779,601 -0.15(-0.19%)
Nov 09, 2011 80.96 81.08 80.85 80.93 1,061,424 +0.14(+0.17%)
Nov 08, 2011 80.80 80.97 80.72 80.79 1,291,727 -0.11(-0.14%)
Nov 07, 2011 80.83 81.08 80.81 80.90 1,014,102 +0.07(+0.08%)
Nov 04, 2011 80.86 80.98 80.80 80.83 2,776,168 -0.02(-0.03%)
Nov 03, 2011 80.81 80.97 80.75 80.86 1,518,587 -0.18(-0.22%)
Nov 02, 2011 80.81 81.08 80.78 81.03 996,559 +0.00(+0.00%)
Nov 01, 2011 80.76 81.05 80.72 81.03 1,964,527 +0.39(+0.48%)
Oct 31, 2011 80.50 80.65 80.43 80.65 2,383,483 +0.38(+0.47%)
Oct 28, 2011 80.02 80.29 80.00 80.26 1,335,836 +0.32(+0.39%)
Oct 27, 2011 80.18 80.20 79.82 79.95 1,310,123 -0.31(-0.38%)
Oct 26, 2011 80.32 80.45 80.18 80.26 906,156 -0.22(-0.27%)
Oct 25, 2011 80.13 80.48 80.08 80.48 2,016,732 +0.41(+0.51%)
Oct 24, 2011 80.23 80.23 80.01 80.07 1,183,691 -0.12(-0.16%)
Oct 21, 2011 80.23 80.28 80.07 80.19 757,631 +0.04(+0.05%)
Oct 20, 2011 80.17 80.35 80.04 80.15 1,174,406 -0.04(-0.05%)
Oct 19, 2011 80.09 80.31 80.01 80.19 1,064,381 +0.12(+0.15%)
Oct 18, 2011 80.12 80.29 79.98 80.07 1,308,095 -0.09(-0.11%)
Oct 17, 2011 79.90 80.16 79.89 80.16 1,127,880 +0.32(+0.39%)
Oct 14, 2011 79.73 79.96 79.73 79.85 801,536 -0.13(-0.17%)
Oct 13, 2011 80.02 80.12 79.84 79.98 1,244,810 +0.04(+0.06%)
Oct 12, 2011 79.81 80.01 79.76 79.93 1,529,186 -0.15(-0.19%)
Oct 11, 2011 79.95 80.10 79.86 80.09 2,940,156 +0.19(+0.24%)
Oct 10, 2011 80.06 80.06 79.67 79.90 970,696 -0.16(-0.20%)
Oct 07, 2011 80.06 80.16 79.91 80.06 2,065,327 -0.16(-0.20%)
Oct 06, 2011 80.28 80.29 80.18 80.22 1,394,992 -0.13(-0.16%)
Oct 05, 2011 80.55 80.57 80.33 80.35 2,045,242 -0.27(-0.34%)
Oct 04, 2011 80.94 81.01 80.62 80.62 1,843,682 -0.25(-0.31%)
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.