US Aggregate Bond Ishares Core ETF (NY: AGG )

115.07 USD +0.46 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 109.19 109.28 109.09 109.11 2,335,365 -0.07(-0.06%)
Sep 29, 2014 109.16 109.24 109.06 109.18 7,243,748 +0.12(+0.11%)
Sep 26, 2014 109.06 109.09 108.88 109.06 1,729,491 -0.01(-0.01%)
Sep 25, 2014 108.98 109.10 108.98 109.07 1,161,869 +0.21(+0.19%)
Sep 24, 2014 109.08 109.08 108.84 108.86 836,713 -0.07(-0.06%)
Sep 23, 2014 108.91 108.95 108.83 108.93 705,231 +0.10(+0.09%)
Sep 22, 2014 108.86 108.91 108.76 108.83 592,391 +0.15(+0.14%)
Sep 19, 2014 108.56 108.73 108.51 108.68 929,889 +0.18(+0.17%)
Sep 18, 2014 108.50 108.55 108.45 108.50 707,596 +0.01(+0.01%)
Sep 17, 2014 108.74 108.84 108.48 108.49 707,246 -0.12(-0.11%)
Sep 16, 2014 108.70 108.77 108.61 108.61 850,970 +0.00(+0.00%)
Sep 15, 2014 108.73 108.76 108.59 108.61 1,210,783 -0.02(-0.02%)
Sep 12, 2014 108.69 108.74 108.60 108.63 1,327,615 -0.22(-0.20%)
Sep 11, 2014 109.01 109.06 108.83 108.85 753,477 -0.11(-0.10%)
Sep 10, 2014 108.98 109.01 108.91 108.96 974,367 -0.15(-0.14%)
Sep 09, 2014 109.17 109.23 109.09 109.11 689,510 -0.15(-0.14%)
Sep 08, 2014 109.49 109.54 109.26 109.26 895,295 -0.11(-0.10%)
Sep 05, 2014 109.44 109.54 109.29 109.37 798,456 -0.06(-0.05%)
Sep 04, 2014 109.44 109.54 109.33 109.43 1,308,945 -0.14(-0.13%)
Sep 03, 2014 109.39 109.58 109.37 109.57 1,311,668 +0.12(+0.11%)
Sep 02, 2014 109.55 109.56 109.46 109.45 1,029,287 -0.53(-0.48%)
Aug 29, 2014 110.00 109.98 109.98 109.98 1,473,300 -0.04(-0.04%)
Aug 28, 2014 109.96 110.05 109.89 110.02 1,123,701 +0.22(+0.20%)
Aug 27, 2014 109.73 109.85 109.70 109.80 866,103 +0.14(+0.13%)
Aug 26, 2014 109.73 109.73 109.61 109.66 543,367 +0.01(+0.01%)
Aug 25, 2014 109.69 109.69 109.52 109.65 3,473,776 +0.09(+0.08%)
Aug 22, 2014 109.53 109.61 109.35 109.56 801,920 -0.02(-0.02%)
Aug 21, 2014 109.48 109.60 109.45 109.58 775,579 +0.19(+0.17%)
Aug 20, 2014 109.54 109.54 109.36 109.39 929,463 -0.12(-0.11%)
Aug 19, 2014 109.76 109.80 109.49 109.51 1,820,733 -0.15(-0.14%)
Aug 18, 2014 109.79 109.82 109.63 109.66 1,424,390 -0.23(-0.21%)
Aug 15, 2014 109.70 110.11 109.60 109.89 2,593,232 +0.27(+0.25%)
Aug 14, 2014 109.65 109.68 109.54 109.62 1,072,886 +0.06(+0.05%)
Aug 13, 2014 109.44 109.57 109.39 109.56 3,471,734 +0.22(+0.20%)
Aug 12, 2014 109.44 109.44 109.31 109.34 876,046 -0.05(-0.05%)
Aug 11, 2014 109.40 109.49 109.35 109.39 1,632,940 +0.01(+0.01%)
Aug 08, 2014 109.47 109.63 109.36 109.38 1,339,201 +0.04(+0.04%)
Aug 07, 2014 109.19 109.40 109.10 109.34 1,246,477 +0.21(+0.19%)
Aug 06, 2014 109.27 109.27 109.11 109.13 708,756 +0.01(+0.01%)
Aug 05, 2014 109.12 109.20 108.95 109.12 1,875,186 +0.00(+0.00%)
Aug 04, 2014 109.20 109.28 109.12 109.12 1,496,930 -0.02(-0.02%)
Aug 01, 2014 108.89 109.19 108.76 109.14 1,064,384 +0.21(+0.19%)
Jul 31, 2014 108.90 109.09 108.88 108.93 1,066,300 -0.14(-0.13%)
Jul 30, 2014 109.25 109.29 109.02 109.07 1,245,013 -0.39(-0.36%)
Jul 29, 2014 109.45 109.50 109.34 109.46 2,977,132 +0.11(+0.10%)
Jul 28, 2014 109.37 109.43 109.27 109.35 673,026 +0.02(+0.02%)
Jul 25, 2014 109.36 109.39 109.26 109.33 506,244 +0.21(+0.19%)
Jul 24, 2014 109.32 109.32 109.12 109.12 853,416 -0.34(-0.31%)
Jul 23, 2014 109.50 109.55 109.41 109.46 711,838 +0.02(+0.02%)
Jul 22, 2014 109.38 109.45 109.28 109.44 724,714 +0.18(+0.16%)
Jul 21, 2014 109.35 109.45 109.26 109.26 585,643 +0.04(+0.04%)
Jul 18, 2014 109.28 109.33 109.18 109.22 543,622 -0.12(-0.11%)
Jul 17, 2014 109.22 109.38 109.12 109.34 1,158,365 +0.32(+0.29%)
Jul 16, 2014 109.01 109.05 108.96 109.02 725,585 +0.09(+0.08%)
Jul 15, 2014 108.99 109.16 108.90 108.93 660,181 -0.14(-0.13%)
Jul 14, 2014 109.11 109.13 109.00 109.07 710,430 -0.09(-0.08%)
Jul 11, 2014 109.16 109.27 109.14 109.16 606,815 +0.15(+0.14%)
Jul 10, 2014 109.18 109.19 109.01 109.01 791,501 +0.05(+0.05%)
Jul 09, 2014 108.88 109.04 108.78 108.96 785,506 +0.09(+0.08%)
Jul 08, 2014 108.84 108.98 108.84 108.87 2,023,980 +0.22(+0.20%)
Jul 07, 2014 108.68 108.75 108.62 108.65 1,253,261 +0.03(+0.03%)
Jul 03, 2014 108.55 108.62 108.62 108.62 634,500 -0.07(-0.06%)
Jul 02, 2014 108.94 108.94 108.69 108.69 1,059,915 -0.38(-0.35%)
Jul 01, 2014 109.11 109.18 109.05 109.07 1,038,472 -0.33(-0.30%)
Jun 30, 2014 109.47 109.50 109.36 109.40 1,046,800 +0.01(+0.01%)
Jun 27, 2014 109.45 109.50 109.35 109.39 668,228 +0.00(+0.00%)
Jun 26, 2014 109.25 109.41 109.25 109.39 673,742 +0.21(+0.19%)
Jun 25, 2014 109.20 109.28 109.11 109.18 713,668 +0.15(+0.14%)
Jun 24, 2014 108.96 109.05 108.88 109.03 740,771 +0.19(+0.17%)
Jun 23, 2014 108.99 109.02 108.84 108.84 559,524 -0.10(-0.09%)
Jun 20, 2014 108.73 108.94 108.73 108.94 690,618 +0.19(+0.17%)
Jun 19, 2014 109.00 109.03 108.68 108.75 689,950 -0.16(-0.15%)
Jun 18, 2014 108.73 108.91 108.64 108.91 504,374 +0.29(+0.27%)
Jun 17, 2014 108.76 108.79 108.61 108.62 842,304 -0.20(-0.18%)
Jun 16, 2014 108.87 108.96 108.80 108.82 1,308,942 -0.06(-0.06%)
Jun 13, 2014 108.75 108.91 108.71 108.88 1,040,913 -0.03(-0.03%)
Jun 12, 2014 108.74 109.00 108.68 108.91 1,223,889 +0.21(+0.19%)
Jun 11, 2014 108.73 108.78 108.64 108.70 1,171,123 +0.08(+0.07%)
Jun 10, 2014 108.66 108.74 108.62 108.62 823,126 -0.26(-0.24%)
Jun 06, 2014 109.10 109.12 108.88 108.88 839,471 -0.06(-0.06%)
Jun 05, 2014 108.82 108.98 108.77 108.94 643,481 +0.14(+0.13%)
Jun 04, 2014 108.88 108.88 108.73 108.80 1,445,678 -0.04(-0.04%)
Jun 03, 2014 109.02 109.04 108.78 108.84 864,572 -0.29(-0.27%)
Jun 02, 2014 109.29 109.36 109.09 109.13 2,822,860 -0.54(-0.49%)
May 30, 2014 109.52 109.67 109.45 109.67 5,554,725 +0.10(+0.09%)
May 29, 2014 109.74 109.83 109.54 109.57 981,366 -0.06(-0.05%)
May 28, 2014 109.49 109.69 109.44 109.63 692,257 +0.30(+0.27%)
May 27, 2014 109.25 109.33 109.10 109.33 762,614 +0.10(+0.09%)
May 23, 2014 109.18 109.23 109.23 109.23 435,500 +0.15(+0.14%)
May 22, 2014 109.14 109.18 109.06 109.08 417,719 -0.09(-0.08%)
May 21, 2014 109.15 109.18 109.08 109.17 804,401 -0.04(-0.04%)
May 20, 2014 109.16 109.31 109.15 109.21 1,102,242 +0.05(+0.05%)
May 19, 2014 109.34 109.39 109.15 109.16 945,884 -0.04(-0.04%)
May 16, 2014 109.22 109.35 109.17 109.20 558,690 -0.12(-0.11%)
May 15, 2014 109.30 109.45 109.23 109.32 2,408,932 +0.23(+0.21%)
May 14, 2014 108.91 109.15 108.91 109.09 1,321,613 +0.31(+0.28%)
May 13, 2014 108.76 108.80 108.72 108.78 577,525 +0.18(+0.17%)
May 12, 2014 108.64 108.65 108.54 108.60 472,926 -0.09(-0.08%)
May 09, 2014 108.75 108.82 108.66 108.69 812,801 -0.10(-0.09%)
May 08, 2014 108.78 108.90 108.68 108.79 2,023,412 +0.07(+0.06%)
May 07, 2014 108.70 108.80 108.62 108.72 664,899 +0.00(+0.00%)
May 06, 2014 108.69 108.73 108.62 108.72 786,783 +0.08(+0.07%)
May 05, 2014 108.72 108.74 108.56 108.64 1,261,124 -0.04(-0.04%)
May 02, 2014 108.45 108.78 108.35 108.68 1,075,337 +0.13(+0.12%)
May 01, 2014 108.38 108.70 108.38 108.55 1,727,485 -0.04(-0.04%)
Apr 30, 2014 108.46 108.61 108.38 108.59 1,312,967 +0.22(+0.20%)
Apr 29, 2014 108.26 108.40 108.24 108.37 858,629 +0.05(+0.05%)
Apr 28, 2014 108.39 108.46 108.26 108.32 523,033 -0.07(-0.06%)
Apr 25, 2014 108.43 108.54 108.38 108.39 489,724 +0.02(+0.02%)
Apr 24, 2014 108.22 108.37 108.18 108.37 494,013 +0.10(+0.09%)
Apr 23, 2014 108.24 108.36 108.21 108.27 745,962 +0.11(+0.10%)
Apr 22, 2014 108.10 108.16 108.05 108.16 1,034,816 -0.02(-0.02%)
Apr 21, 2014 108.27 108.29 108.13 108.18 1,018,249 -0.01(-0.01%)
Apr 17, 2014 108.53 108.19 108.19 108.19 1,262,900 -0.35(-0.32%)
Apr 16, 2014 108.41 108.54 108.34 108.54 2,245,605 +0.06(+0.06%)
Apr 15, 2014 108.44 108.62 108.39 108.48 1,442,126 +0.01(+0.01%)
Apr 14, 2014 108.43 108.50 108.40 108.47 1,002,828 +0.04(+0.04%)
Apr 11, 2014 108.58 108.58 108.42 108.43 1,168,746 +0.10(+0.09%)
Apr 10, 2014 108.17 108.49 108.15 108.33 1,033,347 +0.25(+0.23%)
Apr 09, 2014 108.00 108.21 107.93 108.08 1,167,121 +0.01(+0.01%)
Apr 08, 2014 107.98 108.15 107.93 108.07 1,435,735 +0.13(+0.12%)
Apr 07, 2014 107.94 108.06 107.89 107.94 679,524 +0.16(+0.15%)
Apr 04, 2014 107.66 107.85 107.65 107.78 1,043,591 +0.34(+0.32%)
Apr 03, 2014 107.46 107.54 107.39 107.44 1,126,701 +0.08(+0.07%)
Apr 02, 2014 107.35 107.49 107.33 107.36 1,549,546 -0.18(-0.17%)
Apr 01, 2014 107.66 107.67 107.54 107.54 759,994 -0.37(-0.34%)
Mar 31, 2014 107.83 107.98 107.74 107.91 1,452,128 +0.01(+0.01%)
Mar 28, 2014 108.10 108.10 107.84 107.90 865,582 -0.16(-0.15%)
Mar 27, 2014 107.87 108.08 107.85 108.06 1,299,237 +0.08(+0.07%)
Mar 26, 2014 107.75 107.98 107.72 107.98 593,935 +0.34(+0.32%)
Mar 25, 2014 107.69 107.83 107.63 107.64 1,377,644 -0.11(-0.10%)
Mar 24, 2014 107.58 107.77 107.50 107.75 712,806 +0.16(+0.15%)
Mar 21, 2014 107.52 107.65 107.46 107.59 756,565 +0.15(+0.14%)
Mar 20, 2014 107.45 107.53 107.39 107.44 1,100,577 -0.08(-0.07%)
Mar 19, 2014 107.98 107.98 107.41 107.52 701,986 -0.48(-0.44%)
Mar 18, 2014 107.88 108.00 107.85 108.00 568,763 +0.13(+0.12%)
Mar 17, 2014 107.91 107.98 107.83 107.87 590,812 -0.06(-0.06%)
Mar 14, 2014 108.13 108.17 107.93 107.93 741,804 -0.05(-0.05%)
Mar 13, 2014 107.57 108.06 107.55 107.98 660,849 +0.28(+0.26%)
Mar 12, 2014 107.67 107.72 107.60 107.70 943,234 +0.24(+0.22%)
Mar 11, 2014 107.53 107.56 107.44 107.46 2,060,680 -0.01(-0.01%)
Mar 10, 2014 107.50 107.56 107.46 107.47 877,646 +0.00(+0.00%)
Mar 07, 2014 107.46 107.56 107.42 107.47 701,655 -0.30(-0.28%)
Mar 06, 2014 107.76 107.83 107.69 107.77 689,204 -0.24(-0.22%)
Mar 05, 2014 107.83 108.02 107.81 108.01 2,852,331 +0.06(+0.06%)
Mar 04, 2014 108.25 108.25 107.92 107.95 953,664 -0.40(-0.37%)
Mar 03, 2014 108.21 108.38 108.15 108.35 2,533,867 +0.08(+0.07%)
Feb 28, 2014 108.24 108.32 108.12 108.27 1,589,498 -0.06(-0.06%)
Feb 27, 2014 108.25 108.37 108.23 108.33 628,770 +0.11(+0.10%)
Feb 26, 2014 108.04 108.22 108.00 108.22 617,049 +0.23(+0.21%)
Feb 25, 2014 107.85 108.02 107.85 107.99 542,108 +0.29(+0.27%)
Feb 24, 2014 107.80 107.80 107.68 107.70 833,213 -0.10(-0.09%)
Feb 21, 2014 107.62 107.80 107.61 107.80 395,315 +0.10(+0.09%)
Feb 20, 2014 107.71 107.76 107.57 107.70 893,995 -0.06(-0.06%)
Feb 19, 2014 107.97 108.06 107.73 107.76 902,541 -0.08(-0.07%)
Feb 18, 2014 107.76 107.94 107.74 107.84 940,864 +0.07(+0.06%)
Feb 14, 2014 107.75 107.77 107.77 107.77 708,800 +0.00(+0.00%)
Feb 13, 2014 107.75 107.82 107.69 107.77 777,419 +0.23(+0.21%)
Feb 12, 2014 107.58 107.61 107.45 107.54 714,127 -0.18(-0.17%)
Feb 11, 2014 107.70 107.78 107.63 107.72 1,493,232 -0.21(-0.19%)
Feb 10, 2014 107.86 107.97 107.81 107.93 1,097,227 +0.11(+0.10%)
Feb 07, 2014 107.68 107.90 107.65 107.82 628,612 +0.17(+0.16%)
Feb 06, 2014 107.62 107.67 107.55 107.65 1,127,702 -0.05(-0.05%)
Feb 05, 2014 107.88 107.92 107.69 107.70 1,161,802 -0.27(-0.25%)
Feb 04, 2014 107.96 108.07 107.88 107.97 2,288,968 -0.26(-0.24%)
Feb 03, 2014 107.78 108.23 107.71 108.23 1,975,863 +0.16(+0.15%)
Jan 31, 2014 108.00 108.07 107.91 108.07 3,195,172 +0.20(+0.19%)
Jan 30, 2014 107.76 107.88 107.71 107.87 3,074,276 +0.02(+0.02%)
Jan 29, 2014 107.68 107.92 107.68 107.85 1,106,898 +0.32(+0.30%)
Jan 28, 2014 107.46 107.56 107.39 107.53 1,306,355 +0.18(+0.17%)
Jan 27, 2014 107.53 107.64 107.34 107.35 1,334,938 -0.23(-0.21%)
Jan 24, 2014 107.48 107.65 107.46 107.58 783,270 +0.23(+0.21%)
Jan 23, 2014 107.27 107.52 107.26 107.35 1,901,046 +0.28(+0.26%)
Jan 22, 2014 107.11 107.24 107.02 107.07 892,461 -0.23(-0.21%)
Jan 21, 2014 107.21 107.34 107.17 107.30 1,777,049 +0.05(+0.05%)
Jan 17, 2014 107.18 107.25 107.25 107.25 588,700 +0.05(+0.05%)
Jan 16, 2014 107.13 107.21 107.07 107.20 3,113,413 +0.25(+0.23%)
Jan 15, 2014 107.04 106.98 106.82 106.95 1,664,822 -0.09(-0.08%)
Jan 14, 2014 107.18 107.25 106.98 107.04 987,464 -0.16(-0.15%)
Jan 13, 2014 107.15 107.31 107.14 107.20 1,139,524 +0.10(+0.09%)
Jan 10, 2014 106.92 107.10 106.84 107.10 1,484,433 +0.54(+0.51%)
Jan 09, 2014 106.56 106.58 106.42 106.56 829,430 +0.15(+0.14%)
Jan 08, 2014 106.57 106.62 106.40 106.41 1,090,776 -0.32(-0.30%)
Jan 07, 2014 106.74 106.78 106.67 106.73 1,255,443 +0.05(+0.05%)
Jan 06, 2014 106.53 106.68 106.53 106.68 4,413,712 +0.14(+0.13%)
Jan 03, 2014 106.45 106.63 106.39 106.54 2,293,520 +0.04(+0.04%)
Jan 02, 2014 106.45 106.57 106.43 106.50 1,346,606 +0.07(+0.07%)
Dec 31, 2013 106.48 106.43 106.43 106.43 3,280,300 -0.10(-0.09%)
Dec 30, 2013 106.51 106.59 106.44 106.53 1,226,431 +0.10(+0.09%)
Dec 27, 2013 106.38 106.46 106.29 106.43 1,320,388 +0.04(+0.04%)
Dec 26, 2013 106.35 106.42 105.35 106.39 750,742 -0.27(-0.25%)
Dec 24, 2013 106.72 106.76 106.63 106.66 688,526 -0.15(-0.14%)
Dec 23, 2013 106.86 106.97 106.77 106.81 1,926,740 -0.05(-0.05%)
Dec 20, 2013 106.80 106.93 106.69 106.86 1,378,324 +0.18(+0.17%)
Dec 19, 2013 106.58 106.75 106.47 106.68 2,011,310 -0.18(-0.17%)
Dec 18, 2013 106.80 107.10 106.50 106.86 1,446,059 -0.05(-0.05%)
Dec 17, 2013 106.75 106.96 106.73 106.91 1,381,289 +0.18(+0.17%)
Dec 16, 2013 106.92 106.92 106.67 106.73 804,420 +0.08(+0.08%)
Dec 13, 2013 106.65 106.85 106.62 106.65 3,461,585 +0.05(+0.05%)
Dec 12, 2013 106.72 106.72 106.57 106.60 2,259,997 -0.16(-0.15%)
Dec 11, 2013 106.93 106.95 106.75 106.76 4,010,606 -0.17(-0.16%)
Dec 10, 2013 107.05 107.07 106.89 106.93 2,986,882 +0.17(+0.16%)
Dec 09, 2013 106.70 106.81 106.66 106.76 1,379,477 +0.13(+0.12%)
Dec 06, 2013 106.53 106.71 106.48 106.63 2,883,569 +0.18(+0.17%)
Dec 05, 2013 106.62 106.70 106.45 106.45 1,882,654 -0.23(-0.22%)
Dec 04, 2013 106.61 106.77 106.59 106.68 1,204,205 -0.28(-0.26%)
Dec 03, 2013 106.97 107.02 106.90 106.96 1,478,590 +0.13(+0.12%)
Dec 02, 2013 107.10 107.12 106.83 106.83 1,518,362 -0.61(-0.57%)
Nov 29, 2013 107.30 107.49 107.21 107.44 956,486 +0.04(+0.04%)
Nov 27, 2013 107.44 107.48 107.21 107.40 932,808 +0.05(+0.05%)
Nov 26, 2013 107.34 107.52 107.33 107.35 1,625,412 +0.03(+0.03%)
Nov 25, 2013 107.25 107.39 107.23 107.32 692,312 +0.08(+0.07%)
Nov 22, 2013 107.13 107.27 107.12 107.24 919,379 +0.15(+0.14%)
Nov 21, 2013 106.92 107.11 106.80 107.09 1,362,947 +0.11(+0.10%)
Nov 20, 2013 107.34 107.46 106.94 106.98 984,297 -0.30(-0.28%)
Nov 19, 2013 107.48 107.50 107.26 107.28 1,703,526 -0.29(-0.27%)
Nov 18, 2013 107.43 107.57 107.42 107.57 856,053 +0.21(+0.20%)
Nov 15, 2013 107.37 107.39 107.28 107.36 1,853,385 +0.03(+0.03%)
Nov 14, 2013 107.12 107.33 107.10 107.33 1,437,849 +0.61(+0.57%)
Nov 12, 2013 106.71 106.79 106.67 106.72 1,130,631 -0.04(-0.04%)
Nov 11, 2013 106.82 106.83 106.68 106.76 1,281,366 -0.06(-0.06%)
Nov 08, 2013 106.89 106.94 106.76 106.82 796,624 -0.67(-0.62%)
Nov 07, 2013 107.50 107.59 107.43 107.49 801,859 +0.08(+0.07%)
Nov 06, 2013 107.39 107.46 107.35 107.41 561,607 +0.17(+0.16%)
Nov 05, 2013 107.40 107.43 107.22 107.24 873,119 -0.32(-0.30%)
Nov 04, 2013 107.55 107.60 107.48 107.56 421,665 +0.11(+0.10%)
Nov 01, 2013 107.64 107.65 107.41 107.45 1,262,256 -0.45(-0.42%)
Oct 31, 2013 108.11 108.12 107.80 107.90 1,793,619 +0.01(+0.01%)
Oct 30, 2013 108.11 108.21 107.82 107.89 492,132 -0.20(-0.19%)
Oct 29, 2013 107.92 108.09 107.87 108.09 521,319 +0.13(+0.12%)
Oct 28, 2013 108.00 108.09 107.94 107.96 935,732 -0.05(-0.05%)
Oct 25, 2013 108.01 108.10 107.96 108.01 484,285 +0.04(+0.04%)
Oct 24, 2013 108.14 108.14 107.94 107.97 532,820 -0.04(-0.04%)
Oct 23, 2013 108.07 108.16 108.00 108.01 694,323 -0.03(-0.03%)
Oct 22, 2013 107.98 108.07 107.92 108.04 1,572,301 +0.38(+0.35%)
Oct 21, 2013 107.65 107.73 107.58 107.66 734,662 -0.10(-0.09%)
Oct 18, 2013 107.75 107.82 107.68 107.76 632,355 +0.18(+0.17%)
Oct 17, 2013 107.50 107.68 107.44 107.58 1,027,322 +0.30(+0.28%)
Oct 16, 2013 106.78 107.28 106.74 107.28 774,572 +0.46(+0.43%)
Oct 15, 2013 107.06 107.09 106.79 106.82 946,887 -0.05(-0.05%)
Oct 14, 2013 107.10 107.12 106.85 106.87 412,899 -0.20(-0.19%)
Oct 11, 2013 107.22 107.27 107.04 107.07 1,032,211 +0.04(+0.04%)
Oct 10, 2013 106.84 107.08 106.75 107.03 2,191,892 +0.12(+0.11%)
Oct 09, 2013 107.10 107.10 106.88 106.91 771,519 -0.08(-0.07%)
Oct 08, 2013 107.07 107.15 106.97 106.99 406,977 -0.05(-0.05%)
Oct 07, 2013 107.23 107.25 107.02 107.04 559,642 -0.02(-0.02%)
Oct 04, 2013 107.06 107.10 106.96 107.06 558,673 -0.09(-0.08%)
Oct 03, 2013 106.96 107.22 106.96 107.15 905,020 +0.08(+0.07%)
Oct 02, 2013 107.09 107.19 106.99 107.07 576,914 +0.14(+0.13%)
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.