US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 105.07 105.30 105.22 13,680,282 -0.01(-0.01%)
Jan 28, 2022 104.90 105.28 104.88 105.23 11,534,683 +0.07(+0.07%)
Jan 27, 2022 105.05 105.29 105.05 105.15 6,531,248 +0.35(+0.33%)
Jan 26, 2022 105.46 105.53 104.81 104.81 11,400,455 -0.59(-0.56%)
Jan 25, 2022 105.58 105.69 105.37 105.40 10,137,791 -0.10(-0.10%)
Jan 24, 2022 105.77 105.80 105.50 105.50 12,892,012 -0.12(-0.12%)
Jan 21, 2022 105.59 105.74 105.51 105.62 9,222,517 +0.41(+0.39%)
Jan 20, 2022 105.26 105.31 105.17 105.21 7,636,095 +0.06(+0.05%)
Jan 19, 2022 105.12 105.30 105.08 105.15 8,841,452 +0.23(+0.22%)
Jan 18, 2022 105.23 105.28 104.91 104.93 8,440,663 -0.64(-0.61%)
Jan 14, 2022 105.57 0 -0.59(-0.56%)
Jan 13, 2022 105.97 106.16 105.89 106.16 8,983,062 +0.19(+0.18%)
Jan 12, 2022 106.08 106.15 105.95 105.97 7,133,072 +0.00(+0.00%)
Jan 11, 2022 105.72 106.00 105.66 105.97 7,149,976 +0.20(+0.19%)
Jan 10, 2022 105.62 105.80 105.54 105.77 8,630,327 -0.09(-0.09%)
Jan 07, 2022 106.06 106.07 105.73 105.87 9,583,018 -0.31(-0.29%)
Jan 06, 2022 106.11 106.20 106.03 106.18 9,421,066 -0.11(-0.11%)
Jan 05, 2022 106.67 106.69 106.25 106.29 9,064,478 -0.33(-0.31%)
Jan 04, 2022 106.56 106.63 106.42 106.62 8,258,302 -0.01(-0.01%)
Jan 03, 2022 106.98 106.98 106.63 106.63 9,987,092 -0.73(-0.68%)
Dec 31, 2021 107.43 107.58 107.35 107.36 8,489,235 -0.04(-0.03%)
Dec 30, 2021 107.28 107.41 107.13 107.40 5,796,131 +0.23(+0.22%)
Dec 29, 2021 107.28 107.34 107.11 107.17 6,304,895 -0.32(-0.30%)
Dec 28, 2021 107.69 107.71 107.45 107.49 5,582,393 -0.05(-0.04%)
Dec 27, 2021 107.43 107.57 107.41 107.53 5,776,903 +0.06(+0.05%)
Dec 23, 2021 107.56 107.58 107.36 107.48 5,851,090 -0.13(-0.12%)
Dec 22, 2021 107.60 107.62 107.45 107.61 6,556,816 +0.09(+0.09%)
Dec 21, 2021 107.36 107.59 107.26 107.52 13,781,548 -0.08(-0.08%)
Dec 20, 2021 107.83 107.86 107.59 107.60 7,844,369 -0.16(-0.15%)
Dec 17, 2021 107.81 107.93 107.73 107.76 7,972,496 +0.13(+0.12%)
Dec 16, 2021 107.53 107.74 107.53 107.63 8,039,988 +0.15(+0.14%)
Dec 15, 2021 107.40 107.60 107.28 107.48 7,933,062 -0.08(-0.08%)
Dec 14, 2021 107.61 107.69 107.42 107.56 7,980,799 -0.21(-0.19%)
Dec 13, 2021 107.66 107.84 107.61 107.77 9,199,735 +0.38(+0.35%)
Dec 10, 2021 107.53 107.66 107.39 107.40 6,915,027 +0.03(+0.03%)
Dec 09, 2021 107.44 107.54 107.29 107.37 9,196,702 +0.01(+0.01%)
Dec 08, 2021 107.53 107.53 107.23 107.36 8,562,353 -0.28(-0.26%)
Dec 07, 2021 107.67 107.85 107.60 107.64 7,218,884 -0.17(-0.16%)
Dec 06, 2021 108.10 108.16 107.76 107.81 10,015,907 -0.38(-0.35%)
Dec 03, 2021 107.65 108.35 107.61 108.19 8,084,547 +0.43(+0.40%)
Dec 02, 2021 107.81 107.92 107.56 107.75 8,253,459 -0.02(-0.02%)
Dec 01, 2021 107.43 107.78 107.38 107.77 13,586,632 +0.02(+0.02%)
Nov 30, 2021 107.85 108.07 107.83 107.75 14,461,063 +0.18(+0.17%)
Nov 29, 2021 107.17 107.59 107.15 107.57 9,567,885 +0.06(+0.05%)
Nov 26, 2021 107.34 107.57 107.22 107.52 3,471,151 +0.76(+0.71%)
Nov 24, 2021 106.53 106.77 106.46 106.76 9,024,281 +0.24(+0.23%)
Nov 23, 2021 106.76 106.81 106.51 106.51 6,676,866 -0.42(-0.39%)
Nov 22, 2021 107.16 107.25 106.86 106.94 7,450,958 -0.52(-0.48%)
Nov 19, 2021 107.49 107.58 107.42 107.45 6,059,097 +0.21(+0.19%)
Nov 18, 2021 107.08 107.25 107.06 107.25 4,502,188 +0.09(+0.09%)
Nov 17, 2021 106.83 107.15 106.81 107.15 7,640,301 +0.25(+0.24%)
Nov 16, 2021 106.95 107.13 106.88 106.90 7,968,574 -0.04(-0.04%)
Nov 15, 2021 107.31 107.32 106.94 106.94 6,823,935 -0.39(-0.37%)
Nov 12, 2021 107.50 107.58 107.27 107.33 4,851,329 -0.02(-0.02%)
Nov 11, 2021 107.51 107.56 107.31 107.35 4,193,546 -0.20(-0.18%)
Nov 10, 2021 108.07 107.55 12,383,083 -0.73(-0.68%)
Nov 09, 2021 108.33 108.44 108.24 108.28 9,544,111 +0.30(+0.28%)
Nov 08, 2021 108.10 108.11 107.92 107.98 5,243,054 -0.20(-0.18%)
Nov 05, 2021 107.96 108.27 107.87 108.17 7,757,483 +0.42(+0.39%)
Nov 04, 2021 107.51 107.82 107.48 107.75 7,049,136 +0.36(+0.33%)
Nov 03, 2021 107.64 107.68 107.26 107.39 6,839,952 -0.22(-0.20%)
Nov 02, 2021 107.43 107.68 107.43 107.61 5,663,333 +0.22(+0.20%)
Nov 01, 2021 107.18 107.42 107.19 107.39 6,601,638 -0.07(-0.06%)
Oct 29, 2021 107.19 107.59 107.19 107.46 10,719,146 -0.03(-0.03%)
Oct 28, 2021 107.53 107.64 107.40 107.49 6,311,819 -0.08(-0.08%)
Oct 27, 2021 107.48 107.72 107.26 107.57 8,731,102 +0.36(+0.33%)
Oct 26, 2021 107.10 107.22 107.22 5,885,429 +0.20(+0.18%)
Oct 25, 2021 106.92 107.11 106.92 107.02 10,838,475 +0.10(+0.10%)
Oct 22, 2021 106.83 106.99 106.76 106.92 3,764,573 +0.21(+0.19%)
Oct 21, 2021 106.87 106.90 106.71 106.71 5,579,553 -0.23(-0.21%)
Oct 20, 2021 107.02 107.13 106.92 106.94 6,596,795 -0.07(-0.07%)
Oct 19, 2021 107.21 107.21 107.01 107.01 5,377,808 -0.31(-0.29%)
Oct 18, 2021 107.17 107.39 107.10 107.32 5,947,492 -0.08(-0.07%)
Oct 15, 2021 107.43 107.45 107.34 107.40 4,955,103 -0.26(-0.24%)
Oct 14, 2021 107.52 107.66 107.45 107.66 4,368,098 +0.21(+0.19%)
Oct 13, 2021 107.26 107.46 107.25 107.45 5,891,609 +0.24(+0.23%)
Oct 12, 2021 107.02 107.22 106.96 107.21 3,934,775 +0.39(+0.37%)
Oct 11, 2021 106.87 106.92 106.81 106.81 2,323,877 -0.17(-0.16%)
Oct 08, 2021 107.15 107.19 106.93 106.98 4,887,995 -0.23(-0.22%)
Oct 07, 2021 107.29 107.33 107.18 107.22 4,753,898 -0.30(-0.28%)
Oct 06, 2021 107.50 107.55 107.41 107.52 5,220,289 +0.05(+0.04%)
Oct 05, 2021 107.63 107.67 107.43 107.47 7,917,693 -0.25(-0.23%)
Oct 04, 2021 107.72 107.83 107.61 107.72 4,459,915 -0.08(-0.07%)
Oct 01, 2021 107.63 107.86 107.60 107.80 7,536,474 +0.33(+0.31%)
Sep 30, 2021 107.42 107.50 107.34 107.47 5,715,068 -0.02(-0.02%)
Sep 29, 2021 107.60 107.69 107.36 107.49 6,583,224 +0.07(+0.07%)
Sep 28, 2021 107.54 107.63 107.34 107.42 7,497,726 -0.45(-0.42%)
Sep 27, 2021 107.83 107.98 107.80 107.86 6,016,185 -0.15(-0.14%)
Sep 24, 2021 108.10 108.10 107.93 108.01 4,767,471 -0.19(-0.17%)
Sep 23, 2021 108.50 108.51 108.16 108.20 8,830,963 -0.53(-0.49%)
Sep 22, 2021 108.67 108.80 108.57 108.73 7,628,829 +0.04(+0.03%)
Sep 21, 2021 108.69 108.72 108.61 108.70 5,583,050 +0.05(+0.04%)
Sep 20, 2021 108.58 108.72 108.54 108.65 5,838,916 +0.21(+0.19%)
Sep 17, 2021 108.38 108.45 108.33 108.44 6,135,726 -0.09(-0.09%)
Sep 16, 2021 108.52 108.67 108.48 108.54 4,557,604 -0.19(-0.17%)
Sep 15, 2021 108.84 108.84 108.65 108.72 3,684,602 -0.10(-0.09%)
Sep 14, 2021 108.63 108.92 108.63 108.83 4,470,045 +0.24(+0.22%)
Sep 13, 2021 108.57 108.64 108.53 108.58 4,225,184 +0.14(+0.13%)
Sep 10, 2021 108.56 108.58 108.36 108.44 4,228,330 -0.22(-0.20%)
Sep 09, 2021 108.42 108.70 108.34 108.66 3,560,854 +0.35(+0.32%)
Sep 08, 2021 108.28 108.40 108.21 108.31 3,651,499 +0.18(+0.16%)
Sep 07, 2021 108.23 108.23 108.07 108.14 3,824,985 -0.29(-0.27%)
Sep 03, 2021 108.42 108.46 108.35 108.42 5,635,514 -0.19(-0.17%)
Sep 02, 2021 108.58 108.62 108.49 108.61 5,798,908 +0.11(+0.10%)
Sep 01, 2021 108.58 108.62 108.39 108.50 4,438,443 +0.03(+0.03%)
Aug 31, 2021 108.58 108.68 108.43 108.47 7,237,548 -0.16(-0.15%)
Aug 30, 2021 108.42 108.62 108.41 108.62 3,965,535 +0.12(+0.11%)
Aug 27, 2021 108.23 108.50 108.14 108.50 5,934,006 +0.30(+0.28%)
Aug 26, 2021 108.19 108.21 108.08 108.20 5,220,849 +0.01(+0.01%)
Aug 25, 2021 108.40 108.42 108.11 108.19 5,833,898 -0.21(-0.19%)
Aug 24, 2021 108.48 108.54 108.37 108.40 6,286,780 -0.16(-0.15%)
Aug 23, 2021 108.49 108.58 108.45 108.56 7,046,525 +0.00(+0.00%)
Aug 20, 2021 108.58 108.61 108.48 108.56 3,100,743 +0.01(+0.01%)
Aug 19, 2021 108.52 108.55 108.43 108.55 4,902,096 +0.19(+0.17%)
Aug 18, 2021 108.35 108.44 108.22 108.36 4,260,724 +0.01(+0.01%)
Aug 17, 2021 108.39 108.49 108.34 108.35 5,852,201 -0.08(-0.08%)
Aug 16, 2021 108.54 108.66 108.44 108.44 3,952,261 +0.06(+0.05%)
Aug 13, 2021 108.08 108.38 108.07 108.38 4,921,905 +0.39(+0.36%)
Aug 12, 2021 107.93 108.02 107.85 107.99 5,368,554 +0.01(+0.01%)
Aug 11, 2021 107.91 108.13 107.79 107.98 7,141,983 +0.10(+0.09%)
Aug 10, 2021 108.08 108.08 107.88 107.88 7,845,472 -0.14(-0.13%)
Aug 09, 2021 108.31 108.37 108.02 108.02 5,669,866 -0.20(-0.18%)
Aug 06, 2021 108.34 108.43 108.20 108.21 4,078,861 -0.49(-0.45%)
Aug 05, 2021 108.84 108.86 108.67 108.70 3,513,313 -0.24(-0.22%)
Aug 04, 2021 109.13 109.19 108.69 108.94 4,980,142 -0.01(-0.01%)
Aug 03, 2021 108.93 109.05 108.91 108.95 3,975,477 +0.04(+0.03%)
Aug 02, 2021 108.75 109.05 108.69 108.91 6,156,808 +0.23(+0.21%)
Jul 30, 2021 108.59 108.71 108.58 108.68 5,949,374 +0.15(+0.14%)
Jul 29, 2021 108.53 108.59 108.46 108.53 7,103,909 -0.18(-0.16%)
Jul 28, 2021 108.48 108.71 108.39 108.71 5,854,592 +0.10(+0.09%)
Jul 27, 2021 108.58 108.63 108.51 108.61 5,811,858 +0.25(+0.23%)
Jul 26, 2021 108.53 108.53 108.33 108.36 7,637,407 -0.09(-0.09%)
Jul 23, 2021 108.28 108.46 108.28 108.45 4,822,784 -0.08(-0.07%)
Jul 22, 2021 108.28 108.58 108.28 108.53 8,761,290 +0.25(+0.23%)
Jul 21, 2021 108.32 108.39 108.18 108.27 10,379,518 -0.35(-0.33%)
Jul 20, 2021 108.98 109.02 108.55 108.63 9,081,142 -0.10(-0.09%)
Jul 19, 2021 108.62 108.82 108.58 108.73 7,166,619 +0.57(+0.53%)
Jul 16, 2021 108.04 108.22 108.03 108.16 4,146,490 -0.09(-0.09%)
Jul 15, 2021 108.20 108.27 108.00 108.25 4,801,508 +0.23(+0.22%)
Jul 14, 2021 107.87 108.03 107.85 108.02 5,334,504 +0.36(+0.34%)
Jul 13, 2021 107.93 108.03 107.60 107.66 5,514,578 -0.23(-0.22%)
Jul 12, 2021 108.07 108.07 107.88 107.89 4,571,901 -0.07(-0.06%)
Jul 09, 2021 108.01 108.03 107.96 107.96 5,090,708 -0.35(-0.33%)
Jul 08, 2021 108.29 108.42 108.22 108.31 7,005,136 +0.12(+0.11%)
Jul 07, 2021 108.10 108.27 108.02 108.19 8,343,548 +0.19(+0.17%)
Jul 06, 2021 107.80 108.10 107.80 108.00 7,900,443 +0.34(+0.32%)
Jul 02, 2021 107.54 107.67 107.48 107.66 4,621,434 +0.23(+0.22%)
Jul 01, 2021 107.46 107.50 107.33 107.42 5,084,366 -0.06(-0.06%)
Jun 30, 2021 107.51 107.60 107.46 107.48 7,138,849 +0.07(+0.07%)
Jun 29, 2021 107.23 107.41 107.22 107.41 5,469,924 +0.06(+0.05%)
Jun 28, 2021 107.21 107.39 107.21 107.35 6,158,011 +0.31(+0.29%)
Jun 25, 2021 107.28 107.30 106.94 107.05 6,970,825 -0.21(-0.20%)
Jun 24, 2021 107.27 107.33 107.22 107.26 8,968,065 +0.04(+0.03%)
Jun 23, 2021 107.23 107.31 107.17 107.22 5,440,625 -0.06(-0.05%)
Jun 22, 2021 107.02 107.31 107.02 107.28 6,958,476 +0.11(+0.10%)
Jun 21, 2021 107.23 107.29 107.10 107.17 7,377,385 -0.28(-0.26%)
Jun 18, 2021 107.22 107.54 107.09 107.45 6,105,988 +0.29(+0.27%)
Jun 17, 2021 106.98 107.41 106.98 107.16 8,199,786 +0.34(+0.31%)
Jun 16, 2021 107.24 107.30 106.72 106.82 9,285,965 -0.34(-0.32%)
Jun 15, 2021 107.08 107.19 107.06 107.17 8,831,748 +0.05(+0.04%)
Jun 14, 2021 107.34 107.34 107.12 107.12 3,509,828 -0.27(-0.25%)
Jun 11, 2021 107.47 107.47 107.33 107.39 4,058,064 -0.05(-0.04%)
Jun 10, 2021 107.46 107.47 107.05 107.44 4,315,496 +0.22(+0.21%)
Jun 09, 2021 107.58 107.58 107.15 107.21 3,909,041 +0.22(+0.20%)
Jun 08, 2021 107.03 107.06 106.97 107.00 4,716,187 +0.20(+0.18%)
Jun 07, 2021 106.22 106.84 106.22 106.80 4,003,869 -0.08(-0.07%)
Jun 04, 2021 106.61 106.88 106.45 106.88 4,867,034 +0.44(+0.41%)
Jun 03, 2021 106.53 106.67 106.44 106.44 3,717,232 -0.25(-0.24%)
Jun 02, 2021 106.66 106.72 106.52 106.69 6,549,433 +0.14(+0.13%)
Jun 01, 2021 106.58 106.62 106.40 106.55 6,663,084 -0.05(-0.05%)
May 28, 2021 106.60 106.72 106.56 106.60 7,273,666 +0.00(+0.00%)
May 27, 2021 106.66 106.67 106.51 106.60 5,452,415 -0.13(-0.12%)
May 26, 2021 106.21 106.83 106.21 106.73 5,070,861 -0.04(-0.03%)
May 25, 2021 106.63 106.79 106.12 106.77 6,825,283 +0.26(+0.25%)
May 24, 2021 106.56 106.56 106.44 106.51 4,156,130 +0.10(+0.10%)
May 21, 2021 106.42 106.46 106.30 106.41 4,163,355 +0.05(+0.04%)
May 20, 2021 106.16 106.37 106.16 106.36 6,708,822 +0.36(+0.34%)
May 19, 2021 106.67 106.67 105.89 106.00 7,406,374 -0.15(-0.14%)
May 18, 2021 106.19 106.19 106.12 106.14 3,948,593 -0.13(-0.12%)
May 17, 2021 106.28 107.48 103.54 106.28 5,295,576 -0.09(-0.09%)
May 14, 2021 106.29 106.37 106.20 106.37 4,282,704 +0.24(+0.23%)
May 13, 2021 106.00 106.14 105.89 106.13 7,277,283 +0.24(+0.23%)
May 12, 2021 106.07 106.10 105.89 105.89 7,522,773 -0.37(-0.35%)
May 11, 2021 106.30 106.44 106.21 106.26 6,621,085 -0.23(-0.22%)
May 10, 2021 106.66 106.76 106.46 106.49 6,176,956 -0.17(-0.16%)
May 07, 2021 106.88 106.99 106.62 106.66 7,527,547 -0.03(-0.03%)
May 06, 2021 106.60 106.75 106.58 106.69 5,092,848 +0.02(+0.02%)
May 05, 2021 106.51 106.67 106.48 106.67 4,809,544 +0.08(+0.08%)
May 04, 2021 106.60 106.74 106.47 106.58 6,760,603 +0.13(+0.12%)
May 03, 2021 106.46 106.64 106.40 106.45 6,382,409 +0.07(+0.06%)
Apr 30, 2021 106.31 106.41 106.24 106.39 6,962,389 +0.11(+0.11%)
Apr 29, 2021 106.06 106.27 106.01 106.27 6,730,608 -0.06(-0.05%)
Apr 28, 2021 106.35 106.37 106.11 106.33 7,617,854 +0.06(+0.05%)
Apr 27, 2021 106.98 106.98 106.27 106.27 4,114,635 -0.26(-0.24%)
Apr 26, 2021 106.62 106.67 106.53 106.53 3,745,455 -0.09(-0.09%)
Apr 23, 2021 106.68 106.94 106.53 106.63 4,104,360 -0.02(-0.02%)
Apr 22, 2021 106.62 106.67 106.48 106.64 4,918,931 +0.03(+0.03%)
Apr 21, 2021 106.49 106.62 106.42 106.62 5,931,332 +0.10(+0.10%)
Apr 20, 2021 106.32 106.55 106.29 106.52 4,651,579 +0.17(+0.16%)
Apr 19, 2021 105.93 106.39 105.93 106.35 5,459,243 -0.08(-0.08%)
Apr 16, 2021 106.45 106.55 106.39 106.43 3,942,717 -0.28(-0.26%)
Apr 15, 2021 105.72 106.84 105.72 106.71 7,267,706 +0.42(+0.39%)
Apr 14, 2021 106.31 106.34 106.19 106.29 3,896,365 -0.08(-0.08%)
Apr 13, 2021 106.04 106.38 106.03 106.38 4,348,353 +0.31(+0.29%)
Apr 12, 2021 106.09 106.09 105.93 106.07 4,137,949 -0.03(-0.03%)
Apr 09, 2021 106.03 106.24 105.96 106.10 8,035,993 -0.12(-0.11%)
Apr 08, 2021 106.10 106.22 106.05 106.22 5,307,895 +0.26(+0.25%)
Apr 07, 2021 106.04 106.20 105.95 105.96 4,848,893 -0.17(-0.16%)
Apr 06, 2021 105.91 106.13 105.88 106.12 5,234,701 +0.37(+0.35%)
Apr 05, 2021 105.72 105.83 105.64 105.75 9,933,345 -0.21(-0.20%)
Apr 01, 2021 105.86 105.98 105.77 105.97 11,587,517 +0.36(+0.34%)
Mar 31, 2021 105.62 105.75 105.50 105.61 6,800,111 +0.02(+0.02%)
Mar 30, 2021 105.44 105.63 105.33 105.59 5,385,794 +0.08(+0.08%)
Mar 29, 2021 105.32 105.77 105.32 105.51 8,224,618 -0.18(-0.17%)
Mar 26, 2021 105.69 105.84 105.64 105.69 4,671,152 -0.18(-0.17%)
Mar 25, 2021 105.99 106.04 105.76 105.86 5,580,931 -0.06(-0.05%)
Mar 24, 2021 105.68 105.95 105.64 105.92 6,846,933 +0.13(+0.12%)
Mar 23, 2021 105.67 105.81 105.56 105.79 5,955,006 +0.27(+0.25%)
Mar 22, 2021 105.49 105.58 105.40 105.52 5,894,211 +0.20(+0.19%)
Mar 19, 2021 105.21 105.34 105.15 105.31 5,067,249 +0.08(+0.08%)
Mar 18, 2021 105.14 105.35 105.03 105.23 6,706,444 -0.41(-0.39%)
Mar 17, 2021 105.35 105.75 105.29 105.64 6,714,554 -0.01(-0.01%)
Mar 16, 2021 105.74 105.80 105.56 105.65 4,301,523 -0.04(-0.04%)
Mar 15, 2021 105.40 105.78 105.40 105.69 5,391,012 +0.11(+0.11%)
Mar 12, 2021 105.66 105.69 105.50 105.57 5,461,192 -0.60(-0.57%)
Mar 11, 2021 106.20 106.27 106.04 106.18 9,514,784 -0.01(-0.01%)
Mar 10, 2021 106.03 106.23 106.02 106.19 7,476,754 +0.18(+0.17%)
Mar 09, 2021 105.95 106.06 105.77 106.01 6,118,543 +0.40(+0.38%)
Mar 08, 2021 105.95 105.98 105.61 105.61 6,077,659 -0.42(-0.39%)
Mar 05, 2021 105.93 106.07 105.82 106.03 9,350,711 -0.07(-0.07%)
Mar 04, 2021 106.50 106.51 106.01 106.10 6,403,078 -0.31(-0.29%)
Mar 03, 2021 106.51 106.54 106.33 106.41 11,120,369 -0.39(-0.36%)
Mar 02, 2021 106.73 106.81 106.65 106.80 10,898,171 +0.02(+0.02%)
Mar 01, 2021 106.67 107.25 106.59 106.78 14,031,029 -0.06(-0.05%)
Feb 26, 2021 106.48 106.88 106.14 106.84 12,235,347 +0.86(+0.81%)
Feb 25, 2021 106.53 106.79 105.78 105.97 16,114,981 -0.98(-0.92%)
Feb 24, 2021 106.58 106.98 106.53 106.96 6,728,314 -0.04(-0.03%)
Feb 23, 2021 107.22 107.22 106.77 106.99 6,515,592 +0.03(+0.03%)
Feb 22, 2021 107.23 107.32 106.97 106.97 5,283,801 -0.33(-0.31%)
Feb 19, 2021 107.47 107.50 107.22 107.30 5,045,152 -0.33(-0.31%)
Feb 18, 2021 107.58 107.71 107.48 107.63 5,758,033 -0.06(-0.05%)
Feb 17, 2021 107.65 107.72 107.58 107.69 8,416,381 +0.21(+0.20%)
Feb 16, 2021 107.65 107.66 107.47 107.48 6,134,983 -0.51(-0.47%)
Feb 12, 2021 108.07 108.13 107.95 107.98 3,546,354 -0.25(-0.23%)
Feb 11, 2021 108.40 108.40 108.19 108.23 3,747,095 -0.13(-0.12%)
Feb 10, 2021 108.35 108.38 108.30 108.36 4,726,748 +0.10(+0.09%)
Feb 09, 2021 108.32 108.35 108.21 108.26 4,894,224 +0.05(+0.04%)
Feb 08, 2021 108.14 108.31 108.11 108.22 5,078,571 +0.11(+0.10%)
Feb 05, 2021 108.29 108.34 108.10 108.11 3,720,816 -0.14(-0.13%)
Feb 04, 2021 108.14 108.27 108.09 108.25 5,708,244 -0.05(-0.04%)
Feb 03, 2021 108.35 108.36 108.25 108.29 5,929,508 -0.13(-0.12%)
Feb 02, 2021 108.36 108.46 108.35 108.42 7,898,497 -0.17(-0.15%)
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.