US Aggregate Bond Ishares Core ETF (NY: AGG )

98.07 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 70.96 71.22 70.82 71.06 1,536,222 +0.36(+0.51%)
Jul 30, 2009 70.49 70.78 70.45 70.70 1,608,463 +0.09(+0.13%)
Jul 29, 2009 70.69 70.77 70.41 70.61 654,873 +0.12(+0.18%)
Jul 28, 2009 70.31 70.67 70.31 70.49 978,624 -0.03(-0.05%)
Jul 27, 2009 70.32 70.56 70.20 70.52 1,281,623 -0.05(-0.07%)
Jul 24, 2009 70.44 70.68 70.38 70.57 1,292 +0.00(+0.00%)
Jul 23, 2009 70.81 70.81 70.47 70.57 818,927 -0.18(-0.25%)
Jul 22, 2009 70.92 70.96 70.67 70.75 653,634 -0.24(-0.34%)
Jul 21, 2009 70.36 71.00 70.36 70.99 1,179,056 +0.49(+0.69%)
Jul 20, 2009 70.31 70.64 70.28 70.50 979,803 +0.08(+0.12%)
Jul 17, 2009 70.31 70.49 70.29 70.42 634,336 +0.00(+0.00%)
Jul 16, 2009 70.31 70.55 70.31 70.42 595,892 +0.22(+0.31%)
Jul 15, 2009 70.45 70.57 70.20 70.20 1,232,588 -0.46(-0.65%)
Jul 14, 2009 70.72 70.83 70.58 70.66 768,472 -0.21(-0.30%)
Jul 13, 2009 70.97 71.05 70.83 70.87 577,094 -0.03(-0.05%)
Jul 10, 2009 70.80 70.99 70.74 70.91 732,091 +0.24(+0.34%)
Jul 09, 2009 70.62 70.78 70.52 70.67 870,565 -0.20(-0.28%)
Jul 08, 2009 70.46 70.87 70.46 70.87 1,146,185 +0.39(+0.55%)
Jul 07, 2009 70.29 70.51 70.28 70.48 752,319 +0.23(+0.32%)
Jul 06, 2009 70.23 70.37 70.20 70.25 633,389 -0.06(-0.08%)
Jul 02, 2009 70.13 70.41 70.13 70.31 773,201 +0.17(+0.24%)
Jul 01, 2009 70.04 70.21 70.00 70.14 653,692 -0.26(-0.37%)
Jun 30, 2009 70.29 70.51 70.25 70.41 1,168,557 +0.01(+0.02%)
Jun 29, 2009 70.32 70.56 70.32 70.39 578,029 -0.06(-0.09%)
Jun 26, 2009 70.36 70.45 70.25 70.45 683,803 +0.21(+0.29%)
Jun 25, 2009 70.07 70.38 70.05 70.25 834,411 +0.32(+0.46%)
Jun 24, 2009 70.06 70.29 69.92 69.92 762,670 -0.19(-0.27%)
Jun 23, 2009 69.92 70.16 69.81 70.11 760,646 +0.23(+0.33%)
Jun 22, 2009 70.00 70.05 69.78 69.88 749,801 +0.10(+0.15%)
Jun 19, 2009 69.38 69.78 69.38 69.78 847,799 +0.26(+0.37%)
Jun 18, 2009 69.85 69.86 69.51 69.52 798,395 -0.45(-0.65%)
Jun 17, 2009 69.96 70.14 69.85 69.98 659,898 +0.14(+0.20%)
Jun 16, 2009 69.70 69.91 69.58 69.84 625,068 +0.10(+0.14%)
Jun 15, 2009 69.68 69.74 69.46 69.74 712,334 +0.26(+0.38%)
Jun 12, 2009 69.15 69.55 69.15 69.48 519,340 +0.34(+0.49%)
Jun 11, 2009 68.85 69.39 68.62 69.14 699,085 +0.24(+0.35%)
Jun 10, 2009 68.93 69.30 68.90 68.90 1,120,891 -0.19(-0.28%)
Jun 09, 2009 69.02 69.18 68.91 69.10 641,660 +0.31(+0.45%)
Jun 08, 2009 69.08 69.13 68.79 68.79 941,254 -0.19(-0.27%)
Jun 05, 2009 69.27 69.32 68.97 68.97 694,982 -0.36(-0.52%)
Jun 04, 2009 69.81 69.81 69.30 69.33 858,678 -0.58(-0.83%)
Jun 03, 2009 69.61 69.94 69.61 69.91 1,157,339 +0.19(+0.28%)
Jun 02, 2009 69.65 69.74 69.31 69.72 896,683 +0.48(+0.69%)
Jun 01, 2009 69.77 69.85 69.19 69.24 1,611,937 -1.08(-1.54%)
May 29, 2009 69.47 70.41 69.47 70.32 1,656,990 +0.74(+1.07%)
May 28, 2009 69.50 69.66 69.21 69.58 920,151 +0.03(+0.04%)
May 27, 2009 69.92 70.00 69.44 69.55 922,926 -0.39(-0.55%)
May 26, 2009 70.21 70.23 69.85 69.94 680,856 -0.16(-0.23%)
May 22, 2009 70.23 70.27 70.03 70.09 628,781 -0.19(-0.26%)
May 21, 2009 70.51 70.61 70.13 70.28 570,760 -0.22(-0.31%)
May 20, 2009 70.27 70.65 70.25 70.50 788,599 +0.21(+0.30%)
May 19, 2009 70.20 70.34 70.16 70.29 850,320 +0.06(+0.09%)
May 18, 2009 70.43 70.45 70.17 70.23 610,658 -0.21(-0.29%)
May 15, 2009 70.19 70.43 70.19 70.43 893,913 +0.16(+0.23%)
May 14, 2009 70.34 70.36 70.09 70.27 658,462 +0.04(+0.06%)
May 13, 2009 70.27 70.40 70.03 70.23 624,891 +0.06(+0.09%)
May 12, 2009 69.82 70.19 69.80 70.17 1,141,340 +0.39(+0.55%)
May 11, 2009 69.71 70.01 69.71 69.78 626,599 +0.05(+0.07%)
May 08, 2009 69.67 69.90 69.50 69.74 1,024,197 +0.13(+0.19%)
May 07, 2009 69.96 70.07 69.47 69.61 2,058,399 -0.31(-0.44%)
May 06, 2009 69.87 70.09 69.81 69.92 1,209,477 +0.16(+0.23%)
May 05, 2009 69.83 70.01 69.62 69.76 1,286,281 +0.14(+0.21%)
May 04, 2009 69.81 69.86 69.59 69.61 1,001,855 +0.06(+0.08%)
May 01, 2009 69.67 69.72 69.44 69.56 777,791 -0.50(-0.71%)
Apr 30, 2009 69.84 70.05 69.59 70.05 1,103,633 +0.34(+0.48%)
Apr 29, 2009 70.09 70.09 69.68 69.72 707,967 -0.29(-0.41%)
Apr 28, 2009 70.24 70.24 69.90 70.01 577,028 -0.02(-0.03%)
Apr 27, 2009 70.01 70.18 69.79 70.03 891,352 +0.11(+0.16%)
Apr 24, 2009 69.87 69.92 69.61 69.92 773,765 +0.08(+0.11%)
Apr 23, 2009 69.75 69.86 69.58 69.84 462,390 +0.09(+0.13%)
Apr 22, 2009 69.63 69.79 69.51 69.75 650,666 +0.20(+0.29%)
Apr 21, 2009 69.90 69.90 69.52 69.55 1,018,612 -0.23(-0.34%)
Apr 20, 2009 69.69 69.78 69.46 69.78 1,023,672 +0.40(+0.58%)
Apr 17, 2009 69.65 69.69 69.39 69.39 706,422 -0.39(-0.55%)
Apr 16, 2009 69.79 69.83 69.63 69.77 663,957 -0.12(-0.18%)
Apr 15, 2009 69.76 69.90 69.61 69.90 775,362 +0.19(+0.28%)
Apr 14, 2009 69.41 69.70 69.36 69.70 862,082 -0.01(-0.02%)
Apr 13, 2009 69.49 69.72 69.15 69.72 690,246 +0.50(+0.73%)
Apr 09, 2009 69.12 69.41 69.07 69.21 818,423 -0.10(-0.15%)
Apr 08, 2009 69.22 69.42 69.13 69.32 766,564 +0.23(+0.33%)
Apr 07, 2009 69.21 69.25 68.93 69.09 1,170,982 -0.11(-0.16%)
Apr 06, 2009 69.38 69.39 68.99 69.20 718,282 -0.01(-0.02%)
Apr 03, 2009 69.54 69.54 68.93 69.21 4,470,780 -0.23(-0.33%)
Apr 02, 2009 69.69 69.70 69.30 69.44 1,393,487 -0.22(-0.32%)
Apr 01, 2009 69.74 69.81 69.34 69.66 840,155 -0.27(-0.39%)
Mar 31, 2009 69.61 69.94 69.43 69.94 925,745 +0.36(+0.52%)
Mar 30, 2009 69.21 69.67 69.21 69.58 894,160 +0.38(+0.55%)
Mar 26, 2009 69.19 69.25 68.96 69.20 1,723,462 +0.14(+0.20%)
Mar 25, 2009 69.38 69.61 68.99 69.06 1,800,496 -0.30(-0.44%)
Mar 24, 2009 69.50 69.74 69.36 69.36 1,355,179 -0.48(-0.68%)
Mar 23, 2009 69.83 69.89 69.73 69.84 751,661 +0.00(+0.00%)
Mar 20, 2009 70.23 70.32 69.79 69.84 744,348 -0.39(-0.56%)
Mar 19, 2009 70.12 70.92 69.90 70.23 1,071,467 +0.17(+0.24%)
Mar 18, 2009 69.06 70.22 69.01 70.06 716,178 +1.10(+1.59%)
Mar 17, 2009 69.28 69.34 68.94 68.96 934,567 -0.21(-0.30%)
Mar 16, 2009 69.09 69.25 69.04 69.17 934,332 -0.21(-0.31%)
Mar 13, 2009 69.20 69.43 69.16 69.39 0 +0.07(+0.10%)
Mar 12, 2009 69.22 69.43 69.10 69.32 875,542 +0.06(+0.09%)
Mar 11, 2009 69.15 69.32 68.82 69.25 881,369 +0.17(+0.24%)
Mar 10, 2009 68.85 69.10 68.80 69.09 736,216 +0.16(+0.23%)
Mar 09, 2009 69.41 69.41 68.93 68.93 936,212 -0.48(-0.69%)
Mar 06, 2009 69.31 69.41 69.03 69.41 0 +0.06(+0.09%)
Mar 05, 2009 69.12 69.35 68.96 69.35 634,473 +0.35(+0.51%)
Mar 04, 2009 69.19 69.19 68.76 68.99 796,273 -0.41(-0.60%)
Mar 02, 2009 69.41 69.49 69.13 69.41 910,273 +0.01(+0.01%)
Feb 27, 2009 69.35 69.58 69.27 69.40 0 +0.01(+0.01%)
Feb 26, 2009 69.45 69.68 69.34 69.39 738,926 -0.37(-0.52%)
Feb 25, 2009 69.78 69.90 69.64 69.76 704,801 -0.06(-0.09%)
Feb 24, 2009 69.85 70.20 69.69 69.82 878,584 -0.14(-0.20%)
Feb 23, 2009 70.06 70.06 69.54 69.96 901,624 +0.36(+0.51%)
Feb 20, 2009 70.08 70.24 69.45 69.60 952,212 -0.36(-0.51%)
Feb 19, 2009 70.03 70.09 69.79 69.96 772,316 -0.11(-0.16%)
Feb 18, 2009 70.23 70.37 70.02 70.07 719,281 -0.14(-0.21%)
Feb 17, 2009 70.41 70.48 70.05 70.21 632,705 +0.06(+0.08%)
Feb 13, 2009 69.88 70.32 69.88 70.16 1,235,905 -0.21(-0.30%)
Feb 12, 2009 70.23 70.44 70.06 70.37 532,276 +0.37(+0.53%)
Feb 11, 2009 69.94 70.41 69.89 70.00 752,607 -0.01(-0.02%)
Feb 10, 2009 69.72 70.16 69.51 70.01 761,341 +0.43(+0.61%)
Feb 09, 2009 69.72 69.78 69.43 69.58 853,448 +0.01(+0.01%)
Feb 06, 2009 69.56 69.74 68.90 69.58 2,810,074 +0.19(+0.27%)
Feb 05, 2009 69.80 69.94 69.34 69.39 1,018,679 -0.22(-0.32%)
Feb 04, 2009 69.82 69.93 69.52 69.61 977,004 -0.10(-0.14%)
Feb 03, 2009 70.14 70.30 69.71 69.71 834,490 -0.31(-0.44%)
Feb 02, 2009 70.11 70.41 70.01 70.02 858,916 -0.37(-0.53%)
Jan 30, 2009 70.06 70.53 70.05 70.39 0 +0.44(+0.63%)
Jan 29, 2009 70.49 70.67 69.89 69.95 1,261,674 -0.63(-0.89%)
Jan 28, 2009 70.81 70.83 70.39 70.58 693,975 +0.04(+0.06%)
Jan 27, 2009 70.05 70.65 69.92 70.54 785,159 +0.36(+0.51%)
Jan 26, 2009 70.12 70.35 69.53 70.18 799,029 -0.07(-0.10%)
Jan 23, 2009 70.32 70.57 70.05 70.25 838,527 -0.11(-0.16%)
Jan 22, 2009 70.78 70.78 70.16 70.36 648,144 -0.30(-0.43%)
Jan 21, 2009 71.15 71.15 70.65 70.66 901,172 -0.37(-0.52%)
Jan 20, 2009 70.79 71.12 70.74 71.03 962,067 -0.37(-0.52%)
Jan 16, 2009 70.97 71.58 70.86 71.40 883,155 +0.37(+0.51%)
Jan 15, 2009 70.89 71.35 70.75 71.04 1,519,611 -0.01(-0.01%)
Jan 14, 2009 71.30 71.30 70.72 71.05 1,381,045 -0.10(-0.14%)
Jan 13, 2009 71.20 71.20 70.85 71.14 849,626 +0.12(+0.17%)
Jan 12, 2009 70.65 71.18 70.56 71.03 1,123,459 +0.37(+0.53%)
Jan 09, 2009 70.79 71.20 70.54 70.65 1,650,475 -0.24(-0.34%)
Jan 08, 2009 71.62 71.72 70.72 70.89 2,345,006 -0.54(-0.76%)
Jan 07, 2009 71.83 71.87 71.17 71.44 1,774,014 -0.66(-0.92%)
Jan 06, 2009 72.19 72.28 71.27 72.10 972,309 -0.41(-0.56%)
Jan 05, 2009 71.34 72.59 71.06 72.51 4,797,102 +1.14(+1.59%)
Jan 02, 2009 71.51 71.95 71.34 71.37 0 -0.45(-0.62%)
Jan 01, 2009 71.85 71.91 71.36 71.82 0 +0.00(+0.00%)
Dec 31, 2008 71.85 71.91 71.36 71.82 888,022 +0.05(+0.07%)
Dec 30, 2008 71.45 71.92 71.37 71.77 827,432 +0.03(+0.04%)
Dec 29, 2008 71.01 71.81 71.01 71.74 890,765 +0.29(+0.41%)
Dec 26, 2008 71.75 71.83 71.32 71.45 677,885 -0.24(-0.34%)
Dec 24, 2008 71.18 71.81 71.11 71.69 713,106 +0.34(+0.47%)
Dec 23, 2008 70.50 71.36 70.40 71.36 1,123,136 +0.69(+0.98%)
Dec 22, 2008 70.51 70.67 70.29 70.67 2,162,106 +0.38(+0.54%)
Dec 19, 2008 70.25 70.52 69.96 70.29 1,203,738 -0.23(-0.32%)
Dec 18, 2008 70.24 70.62 69.70 70.52 1,350,880 +0.44(+0.63%)
Dec 17, 2008 70.14 70.36 69.62 70.07 1,359,036 +0.37(+0.53%)
Dec 16, 2008 69.15 69.70 69.13 69.70 973,159 +0.28(+0.40%)
Dec 15, 2008 69.22 69.43 69.05 69.43 726,840 +0.17(+0.24%)
Dec 12, 2008 69.34 69.37 68.72 69.26 986,184 +0.02(+0.03%)
Dec 11, 2008 69.06 69.24 68.74 69.24 989,632 +0.36(+0.52%)
Dec 10, 2008 68.68 69.03 68.66 68.88 1,175,226 -0.12(-0.18%)
Dec 09, 2008 68.75 69.01 68.38 69.01 1,105,581 +0.64(+0.94%)
Dec 08, 2008 68.80 68.80 68.23 68.37 948,195 -0.09(-0.13%)
Dec 05, 2008 68.59 68.90 67.46 68.45 894,313 -0.38(-0.55%)
Dec 04, 2008 68.66 68.83 68.25 68.83 1,035,781 +0.23(+0.33%)
Dec 03, 2008 68.41 68.65 68.17 68.61 846,240 +0.01(+0.01%)
Dec 02, 2008 68.24 68.70 68.14 68.60 930,800 +0.07(+0.10%)
Dec 01, 2008 68.22 68.56 67.84 68.53 876,456 +0.68(+1.00%)
Nov 28, 2008 68.19 68.41 67.61 67.86 427,666 -0.13(-0.19%)
Nov 26, 2008 68.37 68.76 67.74 67.99 1,247,002 -0.26(-0.38%)
Nov 25, 2008 67.37 68.32 67.32 68.25 1,523,144 +1.66(+2.49%)
Nov 24, 2008 66.93 67.38 66.19 66.59 2,211,075 -0.01(-0.01%)
Nov 21, 2008 67.13 67.45 66.46 66.59 1,472,827 -0.54(-0.80%)
Nov 20, 2008 67.48 67.50 66.97 67.13 1,198,586 +0.01(+0.02%)
Nov 19, 2008 67.17 67.47 67.06 67.12 792,896 +0.19(+0.29%)
Nov 18, 2008 66.90 67.13 66.83 66.92 601,977 -0.10(-0.14%)
Nov 17, 2008 66.79 67.02 66.59 67.02 591,193 +0.18(+0.27%)
Nov 14, 2008 66.86 66.86 66.39 66.84 792,191 +0.20(+0.30%)
Nov 13, 2008 66.64 66.97 66.28 66.64 759,921 +0.23(+0.34%)
Nov 12, 2008 67.26 67.28 66.19 66.41 1,194,512 -0.58(-0.86%)
Nov 11, 2008 66.44 67.12 66.13 66.99 583,908 +0.50(+0.76%)
Nov 10, 2008 67.06 67.14 66.10 66.49 615,633 -0.43(-0.64%)
Nov 07, 2008 66.77 66.95 65.64 66.92 1,274,531 +0.34(+0.51%)
Nov 06, 2008 67.19 67.19 66.38 66.58 748,559 -0.28(-0.41%)
Nov 05, 2008 66.74 66.86 66.30 66.86 888,780 +1.00(+1.52%)
Nov 04, 2008 65.59 66.01 65.15 65.86 770,434 +1.04(+1.61%)
Nov 03, 2008 66.16 66.16 64.45 64.82 890,342 -1.32(-2.00%)
Oct 31, 2008 65.85 66.37 65.55 66.14 1,063,055 -0.21(-0.31%)
Oct 30, 2008 66.41 66.41 65.73 66.35 560,502 -0.08(-0.12%)
Oct 29, 2008 65.62 66.51 65.26 66.43 867,302 +1.24(+1.90%)
Oct 28, 2008 65.27 65.64 64.62 65.19 874,310 +0.23(+0.35%)
Oct 27, 2008 65.27 66.06 64.58 64.96 979,800 -0.65(-1.00%)
Oct 24, 2008 66.27 66.41 65.40 65.61 580,447 -0.56(-0.84%)
Oct 23, 2008 67.52 67.52 65.83 66.17 1,240,971 -1.19(-1.76%)
Oct 22, 2008 67.04 67.54 66.68 67.36 967,450 +0.77(+1.16%)
Oct 21, 2008 66.45 67.01 65.20 66.59 828,324 +0.58(+0.88%)
Oct 20, 2008 65.40 66.28 65.07 66.01 779,915 +1.16(+1.79%)
Oct 17, 2008 64.36 66.14 63.76 64.85 853,971 +0.23(+0.36%)
Oct 16, 2008 65.65 66.02 64.44 64.62 700,565 -1.03(-1.57%)
Oct 15, 2008 65.08 66.03 63.95 65.65 983,872 +1.03(+1.60%)
Oct 14, 2008 63.84 65.65 63.82 64.62 1,121,624 +1.33(+2.10%)
Oct 13, 2008 62.30 64.48 62.03 63.29 1,321,661 +2.36(+3.87%)
Oct 10, 2008 62.93 63.40 59.83 60.93 2,262,816 -4.47(-6.84%)
Oct 09, 2008 65.15 65.73 64.03 65.40 1,373,293 +0.15(+0.23%)
Oct 08, 2008 66.28 66.83 64.13 65.25 1,209,185 -1.34(-2.01%)
Oct 07, 2008 67.83 67.96 66.52 66.59 1,186,770 -1.41(-2.07%)
Oct 06, 2008 67.97 68.54 65.86 67.99 1,158,217 +0.02(+0.03%)
Oct 03, 2008 67.70 67.97 66.76 67.97 727,052 +0.51(+0.76%)
Oct 02, 2008 67.17 67.83 66.80 67.46 580,888 +0.26(+0.39%)
Oct 01, 2008 67.48 68.08 65.13 67.20 1,160,625 -0.75(-1.11%)
Sep 30, 2008 67.72 68.43 66.88 67.95 950,798 +0.23(+0.34%)
Sep 29, 2008 67.92 68.39 66.86 67.72 1,090,282 -0.31(-0.46%)
Sep 26, 2008 68.00 68.44 67.65 68.03 0 -0.34(-0.50%)
Sep 25, 2008 68.58 68.58 67.96 68.38 918,642 -0.12(-0.18%)
Sep 24, 2008 68.23 68.54 68.06 68.50 3,440,740 +0.08(+0.12%)
Sep 23, 2008 68.45 68.65 68.23 68.42 631,778 -0.10(-0.15%)
Sep 22, 2008 68.84 69.42 68.23 68.52 2,494,731 -1.09(-1.56%)
Sep 19, 2008 68.92 69.95 68.76 69.61 0 +0.25(+0.36%)
Sep 18, 2008 69.27 69.74 69.10 69.36 1,392,651 -0.13(-0.19%)
Sep 17, 2008 69.45 69.80 69.34 69.50 1,027,077 +0.17(+0.25%)
Sep 16, 2008 70.32 70.36 69.32 69.32 980,757 -0.71(-1.01%)
Sep 15, 2008 69.85 70.20 69.78 70.03 561,330 +0.28(+0.40%)
Sep 12, 2008 70.09 70.11 69.61 69.76 746,899 -0.28(-0.40%)
Sep 11, 2008 70.23 70.23 69.96 70.04 539,329 -0.09(-0.13%)
Sep 10, 2008 69.89 70.18 69.89 70.13 747,762 -0.05(-0.07%)
Sep 09, 2008 69.94 70.22 69.83 70.18 783,972 +0.31(+0.44%)
Sep 08, 2008 69.58 69.96 69.50 69.87 1,267,030 +0.43(+0.63%)
Sep 05, 2008 69.78 69.87 69.43 69.43 0 -0.21(-0.30%)
Sep 04, 2008 69.61 69.74 69.49 69.64 491,425 +0.26(+0.37%)
Sep 03, 2008 69.41 69.52 69.27 69.39 609,069 -0.01(-0.02%)
Sep 02, 2008 69.14 69.42 68.95 69.40 1,850,553 -0.04(-0.06%)
Aug 29, 2008 69.79 69.79 69.21 69.44 1,017,764 -0.02(-0.03%)
Aug 28, 2008 69.48 69.59 69.36 69.46 540,465 +0.06(+0.09%)
Aug 27, 2008 69.32 69.53 69.19 69.40 485,130 +0.08(+0.12%)
Aug 26, 2008 69.28 69.43 69.23 69.32 920,312 -0.08(-0.12%)
Aug 25, 2008 69.45 69.45 69.29 69.40 388,572 +0.21(+0.31%)
Aug 22, 2008 69.05 69.21 69.00 69.19 722,241 -0.08(-0.11%)
Aug 21, 2008 69.23 69.32 69.08 69.26 524,907 +0.01(+0.02%)
Aug 20, 2008 69.24 69.42 69.11 69.25 402,405 +0.11(+0.16%)
Aug 19, 2008 69.19 69.19 68.99 69.14 412,588 -0.06(-0.08%)
Aug 18, 2008 69.08 69.21 69.01 69.19 763,893 +0.12(+0.17%)
Aug 15, 2008 69.08 69.09 68.92 69.08 0 +0.20(+0.29%)
Aug 14, 2008 68.84 68.92 68.71 68.88 606,269 +0.17(+0.24%)
Aug 13, 2008 68.83 68.91 68.59 68.71 436,601 -0.12(-0.17%)
Aug 12, 2008 68.71 68.84 68.68 68.83 569,609 +0.29(+0.42%)
Aug 11, 2008 68.59 68.80 68.48 68.54 668,422 -0.17(-0.25%)
Aug 08, 2008 68.79 68.87 68.66 68.71 521,704 -0.10(-0.15%)
Aug 07, 2008 68.54 68.85 68.45 68.81 567,656 +0.36(+0.52%)
Aug 06, 2008 68.54 68.54 68.22 68.45 671,634 -0.08(-0.11%)
Aug 05, 2008 68.79 68.79 68.52 68.53 710,187 -0.12(-0.17%)
Aug 04, 2008 68.79 68.94 68.63 68.65 568,142 -0.20(-0.29%)
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.