US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 88.61 88.74 88.59 88.70 3,856,235 +0.03(+0.04%)
Sep 29, 2015 88.59 88.72 88.53 88.67 1,861,390 +0.14(+0.16%)
Sep 28, 2015 88.39 88.57 88.32 88.53 2,327,879 +0.21(+0.24%)
Sep 25, 2015 88.36 88.42 88.26 88.32 1,513,885 -0.15(-0.17%)
Sep 24, 2015 88.63 88.65 88.43 88.48 3,335,420 +0.11(+0.13%)
Sep 23, 2015 88.47 88.47 88.31 88.36 1,929,730 -0.07(-0.08%)
Sep 22, 2015 88.39 88.55 88.33 88.44 2,526,085 +0.21(+0.24%)
Sep 21, 2015 88.37 88.37 88.14 88.23 2,873,205 -0.23(-0.27%)
Sep 18, 2015 88.44 88.55 88.36 88.46 5,572,148 +0.07(+0.08%)
Sep 17, 2015 87.81 88.39 87.75 88.39 2,415,610 +0.55(+0.63%)
Sep 16, 2015 87.90 87.96 87.76 87.84 2,236,089 -0.07(-0.08%)
Sep 15, 2015 88.23 88.23 87.83 87.91 1,903,922 -0.40(-0.45%)
Sep 14, 2015 88.38 88.38 88.27 88.31 1,906,838 +0.02(+0.03%)
Sep 11, 2015 88.27 88.37 88.24 88.28 2,472,730 +0.11(+0.12%)
Sep 10, 2015 88.23 88.24 88.08 88.18 3,167,891 -0.10(-0.11%)
Sep 09, 2015 88.06 88.30 87.99 88.27 3,571,924 +0.03(+0.04%)
Sep 08, 2015 88.20 88.27 88.16 88.24 2,631,768 -0.21(-0.24%)
Sep 04, 2015 88.39 88.45 88.45 88.45 2,159,525 +0.19(+0.21%)
Sep 03, 2015 88.28 88.33 88.13 88.27 2,390,578 +0.13(+0.15%)
Sep 02, 2015 88.17 88.27 88.08 88.14 4,252,145 -0.11(-0.13%)
Sep 01, 2015 88.14 88.32 88.05 88.25 4,182,960 +0.26(+0.30%)
Aug 31, 2015 88.28 88.35 87.97 87.99 5,131,802 -0.06(-0.07%)
Aug 28, 2015 88.33 88.35 88.00 88.05 5,910,435 -0.08(-0.09%)
Aug 27, 2015 88.01 88.21 88.00 88.13 5,001,706 +0.12(+0.14%)
Aug 26, 2015 88.12 88.38 87.96 88.01 4,944,375 -0.41(-0.47%)
Aug 25, 2015 88.62 88.62 88.16 88.43 5,038,172 -0.21(-0.24%)
Aug 24, 2015 88.86 89.14 88.51 88.64 6,734,338 -0.03(-0.04%)
Aug 21, 2015 88.60 88.75 88.51 88.67 3,024,661 +0.15(+0.17%)
Aug 20, 2015 88.52 88.57 88.42 88.51 1,331,504 +0.14(+0.16%)
Aug 19, 2015 88.09 88.44 88.02 88.38 2,704,621 +0.27(+0.31%)
Aug 18, 2015 88.21 88.24 88.09 88.10 972,224 -0.16(-0.18%)
Aug 17, 2015 88.32 88.38 88.22 88.26 1,717,020 +0.15(+0.17%)
Aug 14, 2015 88.15 88.25 88.07 88.11 2,340,195 -0.04(-0.05%)
Aug 13, 2015 88.34 88.35 88.14 88.15 1,945,634 -0.19(-0.21%)
Aug 12, 2015 88.50 88.63 88.34 88.34 1,935,914 -0.06(-0.06%)
Aug 11, 2015 88.39 88.52 88.28 88.39 1,902,997 +0.29(+0.33%)
Aug 10, 2015 88.17 88.19 87.93 88.10 1,584,771 -0.11(-0.13%)
Aug 07, 2015 88.17 88.28 88.08 88.22 2,667,327 +0.15(+0.17%)
Aug 06, 2015 88.00 88.13 87.97 88.06 1,285,098 +0.11(+0.12%)
Aug 05, 2015 88.01 88.12 87.83 87.96 2,904,794 -0.16(-0.18%)
Aug 04, 2015 88.34 88.40 88.11 88.12 2,054,773 -0.26(-0.29%)
Aug 03, 2015 88.29 88.49 88.21 88.38 3,173,861 +0.09(+0.10%)
Jul 31, 2015 88.24 88.29 88.16 88.29 2,585,174 +0.35(+0.39%)
Jul 30, 2015 87.95 88.00 87.86 87.94 2,429,762 +0.01(+0.01%)
Jul 29, 2015 87.95 87.98 87.83 87.93 2,819,840 -0.07(-0.08%)
Jul 28, 2015 87.99 88.06 87.95 88.00 2,323,369 -0.09(-0.10%)
Jul 27, 2015 88.08 88.16 88.05 88.09 3,306,619 +0.11(+0.13%)
Jul 24, 2015 88.07 88.08 87.93 87.98 1,479,020 -0.02(-0.02%)
Jul 23, 2015 87.75 88.00 87.73 88.00 1,266,796 +0.25(+0.28%)
Jul 22, 2015 87.75 87.87 87.74 87.75 1,364,274 +0.04(+0.05%)
Jul 21, 2015 87.51 87.76 87.49 87.70 1,477,814 +0.15(+0.17%)
Jul 20, 2015 87.62 87.66 87.52 87.56 1,544,262 -0.15(-0.17%)
Jul 17, 2015 87.66 87.77 87.66 87.71 1,113,336 +0.01(+0.01%)
Jul 16, 2015 87.51 87.71 87.48 87.70 1,605,902 +0.07(+0.08%)
Jul 15, 2015 87.37 87.66 87.37 87.63 2,209,442 +0.23(+0.27%)
Jul 14, 2015 87.42 87.48 87.33 87.40 1,787,788 +0.15(+0.17%)
Jul 13, 2015 87.27 87.37 87.19 87.25 2,404,076 -0.13(-0.15%)
Jul 10, 2015 87.45 87.54 87.30 87.38 2,683,616 -0.37(-0.42%)
Jul 09, 2015 87.95 87.95 87.75 87.75 2,397,251 -0.32(-0.37%)
Jul 08, 2015 88.01 88.17 87.91 88.08 3,588,047 +0.21(+0.24%)
Jul 07, 2015 87.98 88.19 87.85 87.87 3,103,821 +0.12(+0.14%)
Jul 06, 2015 87.79 87.87 87.58 87.75 1,374,235 +0.31(+0.36%)
Jul 02, 2015 87.46 87.43 87.43 87.43 1,233,597 +0.12(+0.14%)
Jul 01, 2015 87.34 87.38 87.20 87.31 7,454,447 -0.22(-0.25%)
Jun 30, 2015 87.48 87.71 87.39 87.53 2,683,712 -0.06(-0.06%)
Jun 29, 2015 87.39 87.66 87.21 87.59 4,074,956 +0.52(+0.59%)
Jun 26, 2015 87.14 87.15 86.99 87.07 1,311,042 -0.21(-0.24%)
Jun 25, 2015 87.37 87.39 87.22 87.28 1,518,692 -0.10(-0.11%)
Jun 24, 2015 87.35 87.45 87.27 87.38 1,898,362 +0.14(+0.16%)
Jun 23, 2015 87.23 87.42 87.18 87.24 1,664,108 -0.20(-0.23%)
Jun 22, 2015 87.67 87.71 87.42 87.44 1,458,760 -0.43(-0.49%)
Jun 19, 2015 87.79 87.92 87.74 87.88 2,545,756 +0.27(+0.31%)
Jun 18, 2015 87.55 87.60 87.40 87.60 3,625,671 -0.02(-0.03%)
Jun 17, 2015 87.58 87.63 87.26 87.63 2,355,877 +0.01(+0.01%)
Jun 16, 2015 87.57 87.62 87.45 87.62 1,627,847 +0.14(+0.17%)
Jun 15, 2015 87.68 87.68 87.41 87.47 2,071,158 +0.10(+0.12%)
Jun 12, 2015 87.45 87.62 87.32 87.37 1,697,517 -0.10(-0.12%)
Jun 11, 2015 87.17 87.47 87.12 87.47 1,913,406 +0.47(+0.54%)
Jun 10, 2015 87.10 87.14 86.94 87.01 1,853,268 -0.22(-0.25%)
Jun 09, 2015 87.43 87.43 87.16 87.22 1,499,619 -0.25(-0.29%)
Jun 08, 2015 87.51 87.55 87.43 87.47 1,602,802 +0.13(+0.15%)
Jun 05, 2015 87.41 87.54 87.31 87.35 2,012,095 -0.39(-0.44%)
Jun 04, 2015 87.62 87.84 87.62 87.73 2,371,051 +0.19(+0.21%)
Jun 03, 2015 87.69 87.72 87.44 87.55 4,241,697 -0.35(-0.39%)
Jun 02, 2015 88.05 88.07 87.84 87.89 2,274,780 -0.35(-0.39%)
Jun 01, 2015 88.47 88.50 88.16 88.24 5,377,832 -0.24(-0.28%)
May 29, 2015 88.49 88.59 88.41 88.48 3,461,693 +0.03(+0.04%)
May 28, 2015 88.46 88.52 88.39 88.45 1,617,266 -0.03(-0.04%)
May 27, 2015 88.39 88.50 88.27 88.48 1,106,508 +0.09(+0.10%)
May 26, 2015 88.19 88.43 88.15 88.39 3,455,096 +0.22(+0.25%)
May 22, 2015 88.23 88.18 88.18 88.18 1,353,298 -0.10(-0.11%)
May 21, 2015 88.07 88.29 88.07 88.27 3,302,734 +0.27(+0.31%)
May 20, 2015 88.01 88.10 87.91 88.00 1,972,399 +0.14(+0.16%)
May 19, 2015 87.91 88.11 87.86 87.86 2,072,317 -0.31(-0.35%)
May 18, 2015 88.29 88.35 88.15 88.17 1,075,597 -0.34(-0.38%)
May 15, 2015 88.31 88.52 88.25 88.51 1,304,213 +0.37(+0.42%)
May 14, 2015 88.07 88.18 88.01 88.14 2,237,369 +0.14(+0.16%)
May 13, 2015 88.27 88.28 87.90 88.00 3,040,048 -0.01(-0.01%)
May 12, 2015 87.94 88.15 87.85 88.01 1,736,746 -0.01(-0.01%)
May 11, 2015 88.36 88.39 88.00 88.02 3,716,480 -0.56(-0.63%)
May 08, 2015 88.64 88.69 88.51 88.58 2,407,524 +0.29(+0.33%)
May 07, 2015 88.23 88.38 88.15 88.29 2,473,059 +0.22(+0.25%)
May 06, 2015 88.31 88.32 88.04 88.07 1,949,829 -0.30(-0.34%)
May 05, 2015 88.50 88.52 88.22 88.37 1,844,274 -0.08(-0.09%)
May 04, 2015 88.68 88.73 88.44 88.45 2,056,818 -0.17(-0.19%)
May 01, 2015 88.76 88.77 88.54 88.62 1,689,803 -0.25(-0.28%)
Apr 30, 2015 88.74 88.92 88.59 88.87 4,152,118 +0.00(+0.00%)
Apr 29, 2015 88.90 88.96 88.74 88.87 1,638,169 -0.20(-0.23%)
Apr 28, 2015 89.26 89.34 89.07 89.07 1,998,367 -0.34(-0.39%)
Apr 27, 2015 89.39 89.43 89.25 89.42 1,990,332 +0.03(+0.04%)
Apr 24, 2015 89.37 89.44 89.31 89.38 1,045,019 +0.15(+0.17%)
Apr 23, 2015 89.10 89.32 89.09 89.23 1,851,084 +0.14(+0.15%)
Apr 22, 2015 89.34 89.34 89.06 89.10 1,143,169 -0.26(-0.30%)
Apr 21, 2015 89.46 89.46 89.34 89.36 1,899,409 -0.10(-0.11%)
Apr 20, 2015 89.52 89.57 89.36 89.46 1,608,438 -0.06(-0.07%)
Apr 17, 2015 89.41 89.63 89.35 89.52 1,589,569 +0.07(+0.08%)
Apr 16, 2015 89.55 89.55 89.30 89.45 1,248,418 -0.05(-0.05%)
Apr 15, 2015 89.51 89.55 89.42 89.50 1,617,690 +0.12(+0.13%)
Apr 14, 2015 89.55 89.62 89.37 89.38 1,443,759 +0.10(+0.11%)
Apr 13, 2015 89.18 89.28 89.18 89.28 1,186,247 +0.10(+0.11%)
Apr 10, 2015 89.33 89.35 89.15 89.18 2,564,211 +0.00(+0.00%)
Apr 09, 2015 89.43 89.43 89.12 89.18 2,156,100 -0.22(-0.25%)
Apr 08, 2015 89.43 89.46 89.28 89.41 1,126,441 +0.01(+0.01%)
Apr 07, 2015 89.34 89.44 89.21 89.40 1,765,316 +0.02(+0.02%)
Apr 06, 2015 89.61 89.61 89.28 89.38 1,785,027 +0.06(+0.06%)
Apr 02, 2015 89.44 89.33 89.33 89.33 2,197,450 -0.12(-0.13%)
Apr 01, 2015 89.32 89.49 89.23 89.45 2,404,184 +0.29(+0.32%)
Mar 31, 2015 89.03 89.18 88.96 89.16 3,696,920 +0.15(+0.17%)
Mar 30, 2015 89.09 89.09 88.94 89.01 1,638,122 +0.04(+0.04%)
Mar 27, 2015 88.96 89.09 88.94 88.97 7,011,562 +0.13(+0.14%)
Mar 26, 2015 89.06 89.11 88.81 88.84 1,721,647 -0.32(-0.36%)
Mar 25, 2015 89.42 89.42 89.16 89.16 2,015,030 -0.17(-0.19%)
Mar 24, 2015 89.20 89.35 89.11 89.33 3,308,595 +0.24(+0.27%)
Mar 23, 2015 89.11 89.14 89.00 89.09 1,400,859 +0.02(+0.02%)
Mar 20, 2015 89.00 89.09 88.96 89.07 4,791,166 +0.27(+0.31%)
Mar 19, 2015 89.01 89.06 88.77 88.80 2,411,646 -0.31(-0.35%)
Mar 18, 2015 88.65 89.13 88.48 89.11 2,496,872 +0.65(+0.73%)
Mar 17, 2015 88.53 88.56 88.45 88.46 1,779,303 -0.02(-0.02%)
Mar 16, 2015 88.51 88.55 88.35 88.48 1,631,926 +0.19(+0.22%)
Mar 13, 2015 88.37 88.52 88.22 88.29 4,043,698 -0.17(-0.19%)
Mar 12, 2015 88.57 88.59 88.35 88.46 1,770,496 +0.07(+0.08%)
Mar 11, 2015 88.18 88.44 88.18 88.38 1,464,267 +0.18(+0.20%)
Mar 10, 2015 88.20 88.30 88.14 88.21 2,134,804 +0.21(+0.24%)
Mar 09, 2015 88.15 88.15 87.94 88.00 3,405,272 +0.22(+0.26%)
Mar 06, 2015 88.08 88.09 87.70 87.78 2,340,676 -0.58(-0.65%)
Mar 05, 2015 88.36 88.45 88.26 88.35 1,316,035 +0.04(+0.05%)
Mar 04, 2015 88.37 88.26 88.24 88.31 1,846,045 +0.05(+0.05%)
Mar 03, 2015 88.37 88.47 88.26 88.26 5,284,570 -0.11(-0.13%)
Mar 02, 2015 88.81 88.81 88.38 88.38 9,850,602 -0.45(-0.51%)
Feb 27, 2015 88.78 88.84 88.58 88.83 4,777,660 +0.22(+0.25%)
Feb 26, 2015 88.83 88.89 88.56 88.60 2,300,002 -0.32(-0.36%)
Feb 25, 2015 88.83 88.92 88.72 88.92 2,903,437 +0.06(+0.07%)
Feb 24, 2015 88.46 88.88 88.31 88.86 2,174,181 +0.39(+0.44%)
Feb 23, 2015 88.42 88.51 88.40 88.47 2,113,452 +0.16(+0.18%)
Feb 20, 2015 88.41 88.57 88.16 88.31 2,855,188 +0.02(+0.02%)
Feb 19, 2015 88.36 88.48 88.25 88.29 1,806,439 -0.07(-0.08%)
Feb 18, 2015 88.18 88.46 88.12 88.36 1,805,750 +0.25(+0.28%)
Feb 17, 2015 88.40 88.45 88.06 88.12 2,557,606 -0.36(-0.41%)
Feb 13, 2015 88.63 88.48 88.48 88.48 2,135,943 -0.10(-0.12%)
Feb 12, 2015 88.60 88.76 88.56 88.58 2,658,657 +0.02(+0.02%)
Feb 11, 2015 88.57 88.66 88.46 88.56 2,257,666 -0.04(-0.05%)
Feb 10, 2015 88.64 88.71 88.52 88.60 1,593,060 -0.10(-0.11%)
Feb 09, 2015 88.91 88.91 88.70 88.70 2,159,367 -0.02(-0.02%)
Feb 06, 2015 88.99 88.99 88.69 88.72 3,168,881 -0.52(-0.58%)
Feb 05, 2015 89.30 89.34 89.12 89.23 3,016,449 -0.18(-0.21%)
Feb 04, 2015 89.18 89.43 89.07 89.42 2,444,946 +0.14(+0.15%)
Feb 03, 2015 89.55 89.55 89.27 89.28 2,272,616 -0.34(-0.38%)
Feb 02, 2015 89.51 89.65 89.47 89.63 3,495,375 -0.00(-0.00%)
Jan 30, 2015 89.61 89.74 89.52 89.63 7,840,024 +0.32(+0.36%)
Jan 29, 2015 89.27 89.37 89.18 89.31 2,197,462 -0.07(-0.08%)
Jan 28, 2015 89.09 89.50 89.06 89.38 1,664,789 +0.37(+0.42%)
Jan 27, 2015 89.30 89.30 88.96 89.01 2,051,158 -0.05(-0.05%)
Jan 26, 2015 89.16 89.16 88.89 89.05 3,391,921 -0.04(-0.04%)
Jan 23, 2015 89.05 89.17 88.96 89.09 1,924,654 +0.22(+0.25%)
Jan 22, 2015 89.10 89.10 88.76 88.87 2,545,832 -0.05(-0.05%)
Jan 21, 2015 89.07 89.17 88.84 88.92 2,532,970 -0.16(-0.18%)
Jan 20, 2015 89.13 89.20 88.97 89.08 2,582,143 +0.15(+0.17%)
Jan 16, 2015 89.07 88.93 88.93 88.93 3,441,154 -0.34(-0.38%)
Jan 15, 2015 88.92 89.28 88.92 89.27 2,613,006 +0.41(+0.46%)
Jan 14, 2015 89.04 89.05 88.84 88.86 3,816,183 +0.22(+0.24%)
Jan 13, 2015 88.65 88.79 88.55 88.65 6,942,449 +0.02(+0.03%)
Jan 12, 2015 88.66 88.73 88.59 88.62 2,739,675 +0.07(+0.08%)
Jan 09, 2015 88.44 88.64 88.31 88.55 1,658,270 +0.22(+0.24%)
Jan 08, 2015 88.40 88.40 88.23 88.34 2,773,678 -0.14(-0.15%)
Jan 07, 2015 88.53 88.56 88.32 88.47 4,995,785 -0.02(-0.02%)
Jan 06, 2015 88.50 88.81 88.44 88.49 4,624,217 +0.22(+0.25%)
Jan 05, 2015 88.18 88.34 88.11 88.27 4,321,016 +0.19(+0.22%)
Jan 02, 2015 87.87 88.13 87.87 88.07 2,620,809 +0.25(+0.28%)
Dec 31, 2014 87.84 87.83 87.83 87.83 3,126,943 +0.02(+0.03%)
Dec 30, 2014 87.89 87.94 87.74 87.80 2,594,935 +0.10(+0.11%)
Dec 29, 2014 87.68 87.77 87.60 87.71 2,757,483 +0.18(+0.21%)
Dec 26, 2014 87.51 87.63 87.43 87.52 1,410,463 +0.04(+0.05%)
Dec 24, 2014 87.44 87.48 87.48 87.48 1,155,911 +0.10(+0.11%)
Dec 23, 2014 87.67 87.75 87.36 87.39 3,510,999 -0.41(-0.46%)
Dec 22, 2014 87.71 87.80 87.65 87.79 4,815,649 +0.14(+0.15%)
Dec 19, 2014 87.50 87.74 87.50 87.66 2,346,321 +0.14(+0.16%)
Dec 18, 2014 87.57 87.61 87.48 87.52 2,347,286 -0.23(-0.26%)
Dec 17, 2014 87.83 87.97 87.66 87.75 2,726,793 -0.11(-0.13%)
Dec 16, 2014 87.91 87.91 87.69 87.86 1,775,969 +0.21(+0.24%)
Dec 15, 2014 87.74 87.87 87.63 87.64 3,196,342 -0.24(-0.27%)
Dec 12, 2014 87.83 87.96 87.68 87.88 2,156,457 +0.28(+0.32%)
Dec 11, 2014 87.56 87.62 87.45 87.60 1,821,290 -0.03(-0.04%)
Dec 10, 2014 87.44 87.68 87.42 87.63 1,519,726 +0.15(+0.17%)
Dec 09, 2014 87.55 87.62 87.40 87.48 1,513,496 +0.14(+0.15%)
Dec 08, 2014 87.28 87.43 87.09 87.35 1,238,110 +0.21(+0.25%)
Dec 05, 2014 87.33 87.39 87.13 87.13 4,375,160 -0.37(-0.43%)
Dec 04, 2014 87.32 87.52 87.26 87.51 3,776,274 +0.26(+0.30%)
Dec 03, 2014 87.30 87.33 87.22 87.25 2,513,614 -0.08(-0.09%)
Dec 02, 2014 87.43 87.43 87.28 87.32 1,848,597 -0.17(-0.20%)
Dec 01, 2014 87.91 87.91 87.50 87.50 3,537,328 -0.20(-0.22%)
Nov 28, 2014 87.55 87.70 87.53 87.70 2,614,370 +0.27(+0.31%)
Nov 26, 2014 87.47 87.43 87.43 87.43 1,520,724 +0.07(+0.08%)
Nov 25, 2014 87.18 87.39 87.18 87.36 4,020,611 +0.19(+0.22%)
Nov 24, 2014 87.09 87.24 87.09 87.17 1,709,185 +0.03(+0.04%)
Nov 21, 2014 87.15 87.18 87.09 87.13 1,633,348 +0.10(+0.12%)
Nov 20, 2014 87.11 87.16 86.97 87.03 1,457,779 +0.16(+0.18%)
Nov 19, 2014 86.96 87.09 86.86 86.87 1,717,589 -0.21(-0.24%)
Nov 18, 2014 87.07 87.12 87.03 87.08 1,662,839 +0.08(+0.09%)
Nov 17, 2014 87.18 87.18 86.99 87.00 1,769,592 -0.10(-0.12%)
Nov 14, 2014 86.96 87.17 86.93 87.10 1,353,356 +0.08(+0.09%)
Nov 13, 2014 87.01 87.05 86.94 87.02 1,085,687 +0.04(+0.05%)
Nov 12, 2014 87.01 87.12 86.94 86.98 1,417,350 +0.01(+0.01%)
Nov 11, 2014 86.94 86.98 86.89 86.98 1,435,919 +0.04(+0.05%)
Nov 10, 2014 87.13 87.14 86.94 86.94 1,068,122 -0.21(-0.24%)
Nov 07, 2014 86.90 87.15 86.90 87.14 2,095,550 +0.29(+0.34%)
Nov 06, 2014 86.83 86.95 86.82 86.85 1,754,987 -0.15(-0.17%)
Nov 05, 2014 86.94 87.01 86.89 87.00 3,404,895 +0.03(+0.04%)
Nov 04, 2014 86.98 87.10 86.95 86.97 2,959,313 +0.01(+0.01%)
Nov 03, 2014 87.08 87.09 86.86 86.96 2,878,710 -0.16(-0.19%)
Oct 31, 2014 87.01 87.12 86.98 87.12 3,973,804 +0.00(+0.00%)
Oct 30, 2014 87.10 87.21 87.08 87.12 3,132,763 +0.14(+0.16%)
Oct 29, 2014 87.08 87.19 86.94 86.98 2,010,209 -0.19(-0.22%)
Oct 28, 2014 87.23 87.23 87.14 87.17 1,425,966 -0.13(-0.15%)
Oct 27, 2014 87.28 87.27 87.21 87.31 1,355,787 +0.03(+0.04%)
Oct 24, 2014 87.27 87.34 87.18 87.27 1,502,212 +0.03(+0.04%)
Oct 23, 2014 87.35 87.35 87.16 87.24 2,353,996 -0.21(-0.24%)
Oct 22, 2014 87.46 87.49 87.38 87.45 4,016,817 -0.05(-0.05%)
Oct 21, 2014 87.50 87.60 87.45 87.50 3,316,595 -0.08(-0.09%)
Oct 20, 2014 87.61 87.62 87.52 87.58 1,918,332 +0.10(+0.12%)
Oct 17, 2014 87.46 87.58 87.38 87.47 2,610,067 -0.12(-0.14%)
Oct 16, 2014 87.85 87.97 87.49 87.59 2,265,268 -0.07(-0.08%)
Oct 15, 2014 87.50 88.71 87.56 87.66 2,874,887 +0.16(+0.18%)
Oct 14, 2014 87.46 87.52 87.28 87.50 4,445,505 +0.20(+0.23%)
Oct 13, 2014 87.18 87.33 87.09 87.31 1,387,983 +0.25(+0.29%)
Oct 10, 2014 87.03 87.08 86.96 87.05 2,191,426 +0.06(+0.07%)
Oct 09, 2014 87.12 87.12 86.96 86.99 1,898,781 -0.17(-0.20%)
Oct 08, 2014 86.98 87.17 86.81 87.16 3,130,778 +0.25(+0.28%)
Oct 07, 2014 86.75 86.94 86.71 86.92 2,941,912 +0.33(+0.38%)
Oct 06, 2014 86.59 86.70 86.51 86.59 2,711,210 +0.08(+0.09%)
Oct 03, 2014 86.51 86.55 86.43 86.51 3,700,614 -0.04(-0.05%)
Oct 02, 2014 86.71 86.77 86.55 86.55 6,098,589 -0.14(-0.16%)
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.