US Aggregate Bond Ishares Core ETF (NY: AGG )

114.81 USD +0.43 (+0.37%)
Streaming Delayed Price Updated: 12:48 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 109.19 109.46 109.15 109.45 10,576,989 +0.29(+0.27%)
Oct 29, 2015 109.34 109.42 109.13 109.16 2,333,240 -0.47(-0.43%)
Oct 28, 2015 109.98 110.05 109.57 109.63 1,661,266 -0.33(-0.30%)
Oct 27, 2015 110.03 110.03 109.88 109.96 2,021,871 +0.16(+0.15%)
Oct 26, 2015 109.85 109.90 109.74 109.80 1,541,278 +0.05(+0.05%)
Oct 23, 2015 109.79 109.79 109.69 109.75 2,237,383 -0.19(-0.17%)
Oct 22, 2015 109.90 110.05 109.83 109.94 2,276,274 +0.02(+0.02%)
Oct 21, 2015 109.73 109.95 109.73 109.92 1,278,248 +0.26(+0.24%)
Oct 20, 2015 109.78 109.78 109.55 109.66 1,805,387 -0.22(-0.20%)
Oct 19, 2015 109.78 109.89 109.65 109.88 1,534,892 +0.11(+0.10%)
Oct 16, 2015 109.90 109.94 109.77 109.77 1,629,967 -0.11(-0.10%)
Oct 15, 2015 109.93 110.05 109.79 109.88 2,044,846 -0.15(-0.14%)
Oct 14, 2015 109.83 110.05 109.73 110.03 3,911,956 +0.41(+0.37%)
Oct 13, 2015 109.75 109.75 109.49 109.62 1,500,196 +0.01(+0.01%)
Oct 12, 2015 109.48 109.65 109.33 109.61 1,268,800 +0.28(+0.26%)
Oct 09, 2015 109.32 109.46 109.24 109.33 3,235,549 -0.09(-0.08%)
Oct 08, 2015 109.70 109.70 109.30 109.42 2,038,676 -0.15(-0.14%)
Oct 07, 2015 109.55 109.68 109.48 109.57 1,983,212 -0.08(-0.07%)
Oct 06, 2015 109.47 109.69 109.37 109.65 5,013,761 +0.27(+0.25%)
Oct 05, 2015 109.63 109.68 109.37 109.38 4,604,506 -0.41(-0.37%)
Oct 02, 2015 109.85 110.15 109.70 109.79 3,553,258 +0.33(+0.30%)
Oct 01, 2015 109.48 109.65 109.45 109.46 4,274,924 -0.12(-0.11%)
Sep 30, 2015 109.47 109.63 109.44 109.58 3,121,559 +0.04(+0.04%)
Sep 29, 2015 109.44 109.60 109.37 109.54 1,506,765 +0.17(+0.16%)
Sep 28, 2015 109.19 109.41 109.11 109.37 1,884,380 +0.26(+0.24%)
Sep 25, 2015 109.16 109.23 109.03 109.11 1,225,465 -0.19(-0.17%)
Sep 24, 2015 109.49 109.51 109.24 109.30 2,699,968 +0.14(+0.13%)
Sep 23, 2015 109.29 109.29 109.10 109.16 1,562,085 -0.09(-0.08%)
Sep 22, 2015 109.19 109.39 109.12 109.25 2,044,824 +0.26(+0.24%)
Sep 21, 2015 109.17 109.17 108.88 108.99 2,325,812 -0.29(-0.27%)
Sep 18, 2015 109.26 109.39 109.15 109.28 4,510,562 +0.09(+0.08%)
Sep 17, 2015 108.48 109.19 108.40 109.19 1,955,397 +0.68(+0.63%)
Sep 16, 2015 108.59 108.66 108.41 108.51 1,810,077 -0.09(-0.08%)
Sep 15, 2015 109.00 109.00 108.50 108.60 1,541,194 -0.49(-0.45%)
Sep 14, 2015 109.18 109.18 109.04 109.09 1,543,554 +0.03(+0.03%)
Sep 11, 2015 109.05 109.17 109.01 109.06 2,001,634 +0.13(+0.12%)
Sep 10, 2015 109.00 109.01 108.81 108.93 2,564,356 -0.12(-0.11%)
Sep 09, 2015 108.78 109.08 108.70 109.05 2,891,414 +0.04(+0.04%)
Sep 08, 2015 108.96 109.04 108.91 109.01 2,130,373 -0.26(-0.24%)
Sep 04, 2015 109.19 109.27 109.27 109.27 1,748,100 +0.23(+0.21%)
Sep 03, 2015 109.06 109.12 108.87 109.04 1,935,134 +0.16(+0.15%)
Sep 02, 2015 108.92 109.05 108.81 108.88 3,442,041 -0.14(-0.13%)
Sep 01, 2015 108.89 109.11 108.77 109.02 3,386,037 +0.10(+0.09%)
Aug 31, 2015 109.28 109.37 108.90 108.92 4,145,627 -0.08(-0.07%)
Aug 28, 2015 109.34 109.37 108.93 109.00 4,774,631 -0.10(-0.09%)
Aug 27, 2015 108.95 109.19 108.93 109.10 4,040,532 +0.15(+0.14%)
Aug 26, 2015 109.08 109.41 108.88 108.95 3,994,218 -0.51(-0.47%)
Aug 25, 2015 109.70 109.70 109.13 109.46 4,069,990 -0.26(-0.24%)
Aug 24, 2015 110.00 110.34 109.57 109.72 5,440,205 -0.04(-0.04%)
Aug 21, 2015 109.68 109.86 109.57 109.76 2,443,414 +0.19(+0.17%)
Aug 20, 2015 109.58 109.64 109.45 109.57 1,075,630 +0.17(+0.16%)
Aug 19, 2015 109.04 109.48 108.96 109.40 2,184,876 +0.34(+0.31%)
Aug 18, 2015 109.19 109.24 109.04 109.06 785,393 -0.20(-0.18%)
Aug 17, 2015 109.33 109.40 109.20 109.26 1,387,062 +0.19(+0.17%)
Aug 14, 2015 109.12 109.24 109.02 109.07 1,890,482 -0.05(-0.05%)
Aug 13, 2015 109.36 109.37 109.11 109.12 1,571,743 -0.23(-0.21%)
Aug 12, 2015 109.55 109.71 109.35 109.35 1,563,891 -0.07(-0.06%)
Aug 11, 2015 109.42 109.58 109.28 109.42 1,537,300 +0.36(+0.33%)
Aug 10, 2015 109.15 109.17 108.85 109.06 1,280,227 -0.14(-0.13%)
Aug 07, 2015 109.14 109.28 109.04 109.20 2,154,749 +0.19(+0.17%)
Aug 06, 2015 108.93 109.10 108.90 109.01 1,038,142 +0.13(+0.12%)
Aug 05, 2015 108.94 109.08 108.72 108.88 2,346,582 -0.20(-0.18%)
Aug 04, 2015 109.35 109.43 109.07 109.08 1,659,909 -0.32(-0.29%)
Aug 03, 2015 109.29 109.54 109.19 109.40 2,563,943 -0.10(-0.09%)
Jul 31, 2015 109.44 109.51 109.35 109.50 2,084,323 +0.43(+0.39%)
Jul 30, 2015 109.08 109.15 108.97 109.07 1,959,020 +0.01(+0.01%)
Jul 29, 2015 109.09 109.12 108.94 109.06 2,273,525 -0.09(-0.08%)
Jul 28, 2015 109.13 109.22 109.09 109.15 1,873,240 -0.11(-0.10%)
Jul 27, 2015 109.25 109.35 109.21 109.26 2,665,995 +0.14(+0.13%)
Jul 24, 2015 109.23 109.24 109.06 109.12 1,192,475 -0.02(-0.02%)
Jul 23, 2015 108.84 109.15 108.81 109.14 1,021,367 +0.31(+0.28%)
Jul 22, 2015 108.83 108.99 108.82 108.83 1,099,960 +0.05(+0.05%)
Jul 21, 2015 108.54 108.85 108.51 108.78 1,191,503 +0.18(+0.17%)
Jul 20, 2015 108.67 108.72 108.55 108.60 1,245,077 -0.19(-0.17%)
Jul 17, 2015 108.73 108.86 108.72 108.79 897,639 +0.01(+0.01%)
Jul 16, 2015 108.54 108.79 108.50 108.78 1,294,775 +0.09(+0.08%)
Jul 15, 2015 108.36 108.72 108.36 108.69 1,781,385 +0.29(+0.27%)
Jul 14, 2015 108.43 108.50 108.32 108.40 1,441,422 +0.18(+0.17%)
Jul 13, 2015 108.24 108.37 108.14 108.22 1,938,311 -0.16(-0.15%)
Jul 10, 2015 108.47 108.58 108.28 108.38 2,163,693 -0.46(-0.42%)
Jul 09, 2015 109.09 109.09 108.83 108.84 1,932,808 -0.40(-0.37%)
Jul 08, 2015 109.16 109.36 109.03 109.24 2,892,899 +0.26(+0.24%)
Jul 07, 2015 109.12 109.38 108.96 108.98 2,502,487 +0.15(+0.14%)
Jul 06, 2015 108.88 108.99 108.63 108.83 1,107,991 +0.39(+0.36%)
Jul 02, 2015 108.48 108.44 108.44 108.44 994,600 +0.15(+0.14%)
Jul 01, 2015 108.33 108.38 108.15 108.29 6,010,223 -0.49(-0.45%)
Jun 30, 2015 108.72 109.00 108.61 108.78 2,159,465 -0.07(-0.06%)
Jun 29, 2015 108.60 108.94 108.38 108.85 3,278,938 +0.64(+0.59%)
Jun 26, 2015 108.29 108.31 108.11 108.21 1,054,938 -0.26(-0.24%)
Jun 25, 2015 108.58 108.60 108.39 108.47 1,222,025 -0.12(-0.11%)
Jun 24, 2015 108.55 108.68 108.45 108.59 1,527,529 +0.17(+0.16%)
Jun 23, 2015 108.41 108.64 108.35 108.42 1,339,035 -0.25(-0.23%)
Jun 22, 2015 108.95 109.00 108.64 108.67 1,173,800 -0.54(-0.49%)
Jun 19, 2015 109.10 109.26 109.04 109.21 2,048,458 +0.34(+0.31%)
Jun 18, 2015 108.81 108.87 108.62 108.87 2,917,418 -0.03(-0.03%)
Jun 17, 2015 108.84 108.90 108.44 108.90 1,895,671 +0.01(+0.01%)
Jun 16, 2015 108.83 108.89 108.68 108.89 1,309,857 +0.18(+0.17%)
Jun 15, 2015 108.96 108.96 108.63 108.71 1,666,570 +0.13(+0.12%)
Jun 12, 2015 108.68 108.89 108.52 108.58 1,365,918 -0.13(-0.12%)
Jun 11, 2015 108.33 108.71 108.28 108.71 1,539,634 +0.58(+0.54%)
Jun 10, 2015 108.24 108.30 108.04 108.13 1,491,244 -0.27(-0.25%)
Jun 09, 2015 108.65 108.65 108.32 108.40 1,206,678 -0.31(-0.29%)
Jun 08, 2015 108.76 108.80 108.66 108.71 1,289,705 +0.16(+0.15%)
Jun 05, 2015 108.63 108.79 108.51 108.55 1,619,045 -0.48(-0.44%)
Jun 04, 2015 108.89 109.17 108.89 109.03 1,907,881 +0.23(+0.21%)
Jun 03, 2015 108.98 109.01 108.67 108.80 3,413,107 -0.43(-0.39%)
Jun 02, 2015 109.43 109.45 109.17 109.23 1,830,416 -0.43(-0.39%)
Jun 01, 2015 109.95 109.99 109.56 109.66 4,327,305 -0.51(-0.46%)
May 29, 2015 110.18 110.30 110.08 110.17 2,780,256 +0.04(+0.04%)
May 28, 2015 110.14 110.22 110.05 110.13 1,298,906 -0.04(-0.04%)
May 27, 2015 110.06 110.19 109.90 110.17 888,691 +0.11(+0.10%)
May 26, 2015 109.80 110.10 109.75 110.06 2,774,957 +0.27(+0.25%)
May 22, 2015 109.85 109.79 109.79 109.79 1,086,900 -0.12(-0.11%)
May 21, 2015 109.65 109.93 109.65 109.91 2,652,588 +0.34(+0.31%)
May 20, 2015 109.58 109.69 109.46 109.57 1,584,131 +0.17(+0.16%)
May 19, 2015 109.46 109.71 109.39 109.40 1,664,380 -0.38(-0.35%)
May 18, 2015 109.93 110.01 109.76 109.78 863,865 -0.42(-0.38%)
May 15, 2015 109.96 110.22 109.88 110.20 1,047,478 +0.46(+0.42%)
May 14, 2015 109.65 109.79 109.58 109.74 1,796,941 +0.17(+0.16%)
May 13, 2015 109.91 109.92 109.45 109.57 2,441,612 -0.01(-0.01%)
May 12, 2015 109.50 109.76 109.38 109.58 1,394,866 -0.01(-0.01%)
May 11, 2015 110.02 110.06 109.57 109.59 2,984,888 -0.70(-0.63%)
May 08, 2015 110.36 110.43 110.21 110.29 1,933,601 +0.36(+0.33%)
May 07, 2015 109.85 110.04 109.76 109.93 1,986,235 +0.27(+0.25%)
May 06, 2015 109.95 109.97 109.61 109.66 1,566,004 -0.37(-0.34%)
May 05, 2015 110.19 110.22 109.84 110.03 1,481,227 -0.10(-0.09%)
May 04, 2015 110.42 110.47 110.12 110.13 1,651,932 -0.21(-0.19%)
May 01, 2015 110.52 110.53 110.25 110.34 1,357,164 -0.52(-0.47%)
Apr 30, 2015 110.69 110.92 110.51 110.86 3,328,573 +0.00(+0.00%)
Apr 29, 2015 110.89 110.97 110.70 110.86 1,313,249 -0.25(-0.23%)
Apr 28, 2015 111.34 111.44 111.11 111.11 1,602,004 -0.43(-0.39%)
Apr 27, 2015 111.51 111.56 111.34 111.54 1,595,563 +0.04(+0.04%)
Apr 24, 2015 111.48 111.57 111.41 111.50 837,747 +0.19(+0.17%)
Apr 23, 2015 111.15 111.42 111.14 111.31 1,483,934 +0.17(+0.15%)
Apr 22, 2015 111.44 111.44 111.10 111.14 916,429 -0.33(-0.30%)
Apr 21, 2015 111.59 111.60 111.44 111.47 1,522,674 -0.12(-0.11%)
Apr 20, 2015 111.67 111.73 111.47 111.59 1,289,415 -0.08(-0.07%)
Apr 17, 2015 111.53 111.80 111.46 111.67 1,274,289 +0.09(+0.08%)
Apr 16, 2015 111.70 111.70 111.40 111.58 1,000,803 -0.06(-0.05%)
Apr 15, 2015 111.66 111.71 111.55 111.64 1,296,832 +0.15(+0.13%)
Apr 14, 2015 111.70 111.79 111.49 111.49 1,157,399 +0.12(+0.11%)
Apr 13, 2015 111.25 111.37 111.25 111.37 950,963 +0.12(+0.11%)
Apr 10, 2015 111.43 111.46 111.20 111.25 2,055,617 +0.00(+0.00%)
Apr 09, 2015 111.56 111.56 111.17 111.25 1,728,452 -0.28(-0.25%)
Apr 08, 2015 111.56 111.59 111.36 111.53 903,019 +0.01(+0.01%)
Apr 07, 2015 111.45 111.57 111.28 111.52 1,415,177 +0.02(+0.02%)
Apr 06, 2015 111.78 111.78 111.37 111.50 1,430,979 +0.07(+0.06%)
Apr 02, 2015 111.57 111.43 111.43 111.43 1,761,600 -0.15(-0.13%)
Apr 01, 2015 111.42 111.63 111.31 111.58 1,927,330 +0.15(+0.13%)
Mar 31, 2015 111.27 111.45 111.18 111.43 2,958,055 +0.19(+0.17%)
Mar 30, 2015 111.34 111.34 111.16 111.24 1,310,728 +0.05(+0.04%)
Mar 27, 2015 111.18 111.34 111.16 111.19 5,610,233 +0.16(+0.14%)
Mar 26, 2015 111.31 111.36 111.00 111.03 1,377,559 -0.40(-0.36%)
Mar 25, 2015 111.75 111.75 111.43 111.43 1,612,307 -0.21(-0.19%)
Mar 24, 2015 111.48 111.67 111.37 111.64 2,647,340 +0.30(+0.27%)
Mar 23, 2015 111.37 111.40 111.23 111.34 1,120,884 +0.02(+0.02%)
Mar 20, 2015 111.23 111.34 111.18 111.32 3,833,605 +0.34(+0.31%)
Mar 19, 2015 111.24 111.30 110.94 110.98 1,929,655 -0.39(-0.35%)
Mar 18, 2015 110.79 111.39 110.58 111.37 1,997,848 +0.81(+0.73%)
Mar 17, 2015 110.64 110.68 110.54 110.56 1,423,692 -0.02(-0.02%)
Mar 16, 2015 110.62 110.67 110.42 110.58 1,305,770 +0.24(+0.22%)
Mar 13, 2015 110.44 110.63 110.25 110.34 3,235,526 -0.21(-0.19%)
Mar 12, 2015 110.69 110.72 110.42 110.55 1,416,645 +0.09(+0.08%)
Mar 11, 2015 110.21 110.53 110.21 110.46 1,171,619 +0.22(+0.20%)
Mar 10, 2015 110.23 110.36 110.15 110.24 1,708,143 +0.26(+0.24%)
Mar 09, 2015 110.17 110.17 109.91 109.98 2,724,695 +0.28(+0.26%)
Mar 06, 2015 110.08 110.09 109.60 109.70 1,872,869 -0.72(-0.65%)
Mar 05, 2015 110.43 110.54 110.30 110.42 1,053,013 +0.05(+0.05%)
Mar 04, 2015 110.44 110.31 110.28 110.37 1,477,095 +0.06(+0.05%)
Mar 03, 2015 110.44 110.57 110.31 110.31 4,228,397 -0.14(-0.13%)
Mar 02, 2015 110.99 110.99 110.45 110.45 7,881,863 -0.75(-0.67%)
Feb 27, 2015 111.14 111.22 110.89 111.20 3,816,414 +0.28(+0.25%)
Feb 26, 2015 111.21 111.28 110.86 110.92 1,837,251 -0.40(-0.36%)
Feb 25, 2015 111.20 111.32 111.07 111.32 2,319,277 +0.08(+0.07%)
Feb 24, 2015 110.74 111.27 110.55 111.24 1,736,745 +0.49(+0.44%)
Feb 23, 2015 110.69 110.81 110.66 110.75 1,688,234 +0.20(+0.18%)
Feb 20, 2015 110.68 110.88 110.37 110.55 2,280,736 +0.02(+0.02%)
Feb 19, 2015 110.62 110.76 110.48 110.53 1,442,991 -0.09(-0.08%)
Feb 18, 2015 110.39 110.75 110.31 110.62 1,442,441 +0.31(+0.28%)
Feb 17, 2015 110.67 110.73 110.24 110.31 2,043,026 -0.45(-0.41%)
Feb 13, 2015 110.95 110.76 110.76 110.76 1,706,200 -0.13(-0.12%)
Feb 12, 2015 110.91 111.12 110.87 110.89 2,123,746 +0.02(+0.02%)
Feb 11, 2015 110.88 110.99 110.74 110.87 1,803,433 -0.05(-0.05%)
Feb 10, 2015 110.96 111.06 110.82 110.92 1,272,543 -0.12(-0.11%)
Feb 09, 2015 111.31 111.31 111.04 111.04 1,724,911 -0.02(-0.02%)
Feb 06, 2015 111.41 111.41 111.03 111.06 2,531,315 -0.65(-0.58%)
Feb 05, 2015 111.79 111.85 111.57 111.71 2,409,552 -0.23(-0.21%)
Feb 04, 2015 111.64 111.95 111.50 111.94 1,953,033 +0.17(+0.15%)
Feb 03, 2015 112.10 112.10 111.76 111.77 1,815,375 -0.43(-0.38%)
Feb 02, 2015 112.06 112.23 112.00 112.20 2,792,120 -0.18(-0.16%)
Jan 30, 2015 112.35 112.52 112.24 112.38 6,252,828 +0.40(+0.36%)
Jan 29, 2015 111.93 112.06 111.82 111.98 1,752,591 -0.09(-0.08%)
Jan 28, 2015 111.70 112.22 111.67 112.07 1,327,756 +0.47(+0.42%)
Jan 27, 2015 111.97 111.97 111.54 111.60 1,635,906 -0.06(-0.05%)
Jan 26, 2015 111.79 111.79 111.45 111.66 2,705,234 -0.05(-0.04%)
Jan 23, 2015 111.65 111.81 111.54 111.71 1,535,012 +0.28(+0.25%)
Jan 22, 2015 111.72 111.72 111.29 111.43 2,030,434 -0.06(-0.05%)
Jan 21, 2015 111.68 111.81 111.39 111.49 2,020,176 -0.20(-0.18%)
Jan 20, 2015 111.75 111.84 111.55 111.69 2,059,394 +0.19(+0.17%)
Jan 16, 2015 111.68 111.50 111.50 111.50 2,744,500 -0.43(-0.38%)
Jan 15, 2015 111.49 111.94 111.49 111.93 2,084,009 +0.51(+0.46%)
Jan 14, 2015 111.64 111.65 111.39 111.42 3,043,605 +0.27(+0.24%)
Jan 13, 2015 111.15 111.33 111.03 111.15 5,536,965 +0.03(+0.03%)
Jan 12, 2015 111.16 111.25 111.08 111.12 2,185,034 +0.09(+0.08%)
Jan 09, 2015 110.89 111.14 110.73 111.03 1,322,557 +0.27(+0.24%)
Jan 08, 2015 110.84 110.84 110.63 110.76 2,212,153 -0.17(-0.15%)
Jan 07, 2015 111.00 111.04 110.74 110.93 3,984,399 -0.02(-0.02%)
Jan 06, 2015 110.96 111.35 110.89 110.95 3,688,054 +0.28(+0.25%)
Jan 05, 2015 110.56 110.76 110.48 110.67 3,446,236 +0.24(+0.22%)
Jan 02, 2015 110.18 110.50 110.18 110.43 2,090,232 +0.31(+0.28%)
Dec 31, 2014 110.14 110.12 110.12 110.12 2,493,900 +0.03(+0.03%)
Dec 30, 2014 110.20 110.26 110.01 110.09 2,069,596 +0.12(+0.11%)
Dec 29, 2014 109.94 110.05 109.83 109.97 2,199,237 +0.23(+0.21%)
Dec 26, 2014 109.72 109.87 109.62 109.74 1,124,918 +0.05(+0.05%)
Dec 24, 2014 109.63 109.69 109.69 109.69 921,900 -0.25(-0.23%)
Dec 23, 2014 110.30 110.39 109.90 109.94 2,790,798 -0.51(-0.46%)
Dec 22, 2014 110.35 110.46 110.27 110.45 3,827,829 +0.17(+0.15%)
Dec 19, 2014 110.08 110.38 110.08 110.28 1,865,027 +0.18(+0.16%)
Dec 18, 2014 110.17 110.22 110.06 110.10 1,865,794 -0.29(-0.26%)
Dec 17, 2014 110.50 110.68 110.28 110.39 2,167,454 -0.14(-0.13%)
Dec 16, 2014 110.60 110.60 110.32 110.53 1,411,670 +0.27(+0.24%)
Dec 15, 2014 110.38 110.54 110.25 110.26 2,540,686 -0.30(-0.27%)
Dec 12, 2014 110.50 110.66 110.31 110.56 1,714,109 +0.35(+0.32%)
Dec 11, 2014 110.15 110.23 110.02 110.21 1,447,694 -0.04(-0.04%)
Dec 10, 2014 110.00 110.31 109.98 110.25 1,207,989 +0.19(+0.17%)
Dec 09, 2014 110.14 110.23 109.95 110.06 1,203,037 +0.17(+0.15%)
Dec 08, 2014 109.81 110.00 109.56 109.89 984,140 +0.27(+0.25%)
Dec 05, 2014 109.87 109.94 109.61 109.62 3,477,696 -0.47(-0.43%)
Dec 04, 2014 109.85 110.11 109.78 110.09 3,001,658 +0.33(+0.30%)
Dec 03, 2014 109.83 109.87 109.73 109.76 1,998,004 -0.10(-0.09%)
Dec 02, 2014 109.99 109.99 109.81 109.86 1,469,400 -0.22(-0.20%)
Dec 01, 2014 110.60 110.60 110.08 110.08 2,811,726 -0.53(-0.48%)
Nov 28, 2014 110.43 110.62 110.40 110.61 2,072,793 +0.34(+0.31%)
Nov 26, 2014 110.33 110.27 110.27 110.27 1,205,700 +0.09(+0.08%)
Nov 25, 2014 109.96 110.22 109.96 110.18 3,187,726 +0.24(+0.22%)
Nov 24, 2014 109.85 110.04 109.84 109.94 1,355,121 +0.04(+0.04%)
Nov 21, 2014 109.92 109.96 109.84 109.90 1,294,994 +0.13(+0.12%)
Nov 20, 2014 109.87 109.93 109.69 109.77 1,155,795 +0.20(+0.18%)
Nov 19, 2014 109.68 109.84 109.56 109.57 1,361,784 -0.26(-0.24%)
Nov 18, 2014 109.82 109.88 109.77 109.83 1,318,376 +0.10(+0.09%)
Nov 17, 2014 109.96 109.96 109.72 109.73 1,403,014 -0.13(-0.12%)
Nov 14, 2014 109.68 109.94 109.64 109.86 1,073,003 +0.10(+0.09%)
Nov 13, 2014 109.75 109.80 109.66 109.76 860,783 +0.05(+0.05%)
Nov 12, 2014 109.74 109.88 109.66 109.71 1,123,741 +0.01(+0.01%)
Nov 11, 2014 109.66 109.71 109.59 109.70 1,138,463 +0.05(+0.05%)
Nov 10, 2014 109.90 109.91 109.65 109.65 846,857 -0.26(-0.24%)
Nov 07, 2014 109.61 109.92 109.60 109.91 1,661,449 +0.37(+0.34%)
Nov 06, 2014 109.52 109.67 109.50 109.54 1,391,435 -0.19(-0.17%)
Nov 05, 2014 109.65 109.74 109.59 109.73 2,699,558 +0.04(+0.04%)
Nov 04, 2014 109.70 109.86 109.67 109.69 2,346,280 +0.01(+0.01%)
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.