US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 90.38 90.38 90.38 0 +0.18(+0.20%)
Dec 29, 2016 90.10 90.23 90.04 90.20 4,363,973 +0.28(+0.31%)
Dec 28, 2016 89.77 89.99 89.74 89.92 6,707,142 +0.14(+0.16%)
Dec 27, 2016 89.65 89.78 89.65 89.78 3,182,247 -0.07(-0.07%)
Dec 23, 2016 89.84 89.84 89.84 0 +0.03(+0.03%)
Dec 22, 2016 89.78 89.88 89.69 89.82 4,914,412 -0.00(-0.00%)
Dec 21, 2016 89.70 89.84 89.64 89.82 4,873,607 +0.19(+0.21%)
Dec 20, 2016 89.54 89.65 89.51 89.63 3,441,691 -0.08(-0.09%)
Dec 19, 2016 89.62 89.75 89.58 89.71 3,837,836 +0.23(+0.26%)
Dec 16, 2016 89.42 89.61 89.34 89.48 3,573,237 +0.06(+0.07%)
Dec 15, 2016 89.59 89.64 89.41 89.42 5,535,487 -0.11(-0.12%)
Dec 14, 2016 90.18 90.22 89.53 89.53 4,247,215 -0.49(-0.55%)
Dec 13, 2016 90.01 90.07 89.88 90.02 4,393,218 +0.12(+0.13%)
Dec 12, 2016 89.87 89.97 89.80 89.90 3,684,134 -0.08(-0.09%)
Dec 09, 2016 90.19 90.27 89.89 89.99 5,429,832 -0.28(-0.31%)
Dec 08, 2016 90.27 90.30 90.16 90.26 3,382,643 -0.17(-0.18%)
Dec 07, 2016 90.30 90.44 90.29 90.43 4,550,209 +0.23(+0.26%)
Dec 06, 2016 90.24 90.27 90.15 90.20 3,962,942 -0.02(-0.02%)
Dec 05, 2016 90.07 90.34 89.94 90.21 4,072,206 +0.08(+0.08%)
Dec 02, 2016 90.06 90.29 90.00 90.14 5,116,423 +0.28(+0.32%)
Dec 01, 2016 89.91 89.95 89.67 89.85 5,622,736 -0.30(-0.33%)
Nov 30, 2016 90.14 90.31 90.06 90.15 5,556,045 -0.36(-0.40%)
Nov 29, 2016 90.37 90.55 90.30 90.51 2,616,200 +0.10(+0.11%)
Nov 28, 2016 90.27 90.43 90.23 90.41 2,973,708 +0.32(+0.35%)
Nov 25, 2016 90.20 90.26 90.03 90.09 1,286,562 -0.01(-0.01%)
Nov 23, 2016 90.10 90.10 90.10 0 -0.32(-0.35%)
Nov 22, 2016 90.44 90.50 90.33 90.42 4,160,614 +0.08(+0.09%)
Nov 21, 2016 90.42 90.43 90.26 90.33 2,047,801 +0.08(+0.08%)
Nov 18, 2016 90.63 90.63 90.25 90.26 3,322,249 -0.29(-0.32%)
Nov 17, 2016 90.79 90.80 90.51 90.55 2,285,796 -0.34(-0.38%)
Nov 16, 2016 90.79 90.89 90.72 90.89 2,599,470 +0.20(+0.22%)
Nov 15, 2016 90.78 90.84 90.68 90.69 2,704,219 +0.07(+0.07%)
Nov 14, 2016 90.48 90.83 90.48 90.63 3,668,398 -0.37(-0.40%)
Nov 11, 2016 91.17 91.20 90.97 90.99 3,367,408 -0.17(-0.18%)
Nov 10, 2016 91.33 91.52 91.13 91.16 5,016,404 -0.37(-0.41%)
Nov 09, 2016 92.06 92.09 91.43 91.53 4,364,485 -0.86(-0.93%)
Nov 08, 2016 92.56 92.58 92.34 92.39 2,530,263 -0.15(-0.16%)
Nov 07, 2016 92.57 92.60 92.51 92.54 2,438,487 -0.11(-0.12%)
Nov 04, 2016 92.57 92.72 92.56 92.65 2,417,406 +0.19(+0.21%)
Nov 03, 2016 92.47 92.58 92.46 92.46 3,907,587 -0.12(-0.13%)
Nov 02, 2016 92.55 92.72 92.50 92.58 3,088,835 +0.11(+0.12%)
Nov 01, 2016 92.35 92.56 92.30 92.47 5,673,097 -0.05(-0.05%)
Oct 31, 2016 92.52 92.55 92.45 92.52 3,921,872 +0.12(+0.13%)
Oct 28, 2016 92.37 92.49 92.34 92.41 2,061,592 +0.00(+0.00%)
Oct 27, 2016 92.51 92.51 92.31 92.41 2,803,625 -0.23(-0.25%)
Oct 26, 2016 92.75 92.75 92.63 92.64 3,228,662 -0.18(-0.20%)
Oct 25, 2016 92.76 92.94 92.76 92.82 2,820,151 +0.00(+0.00%)
Oct 24, 2016 92.95 92.97 92.78 92.82 1,666,813 -0.14(-0.15%)
Oct 21, 2016 92.94 93.02 92.85 92.97 2,137,567 +0.06(+0.06%)
Oct 20, 2016 92.97 93.02 92.88 92.91 1,709,069 -0.03(-0.04%)
Oct 19, 2016 92.84 92.97 92.81 92.94 1,864,554 +0.05(+0.05%)
Oct 18, 2016 92.72 92.89 92.66 92.89 1,904,270 +0.15(+0.16%)
Oct 17, 2016 92.65 92.78 92.60 92.74 1,872,705 +0.16(+0.17%)
Oct 14, 2016 92.67 92.78 92.55 92.58 2,973,064 -0.16(-0.17%)
Oct 13, 2016 92.77 92.84 92.71 92.74 2,363,505 +0.13(+0.14%)
Oct 12, 2016 92.60 92.63 92.49 92.61 2,007,096 +0.03(+0.04%)
Oct 11, 2016 92.68 92.72 92.57 92.57 3,311,991 -0.14(-0.15%)
Oct 10, 2016 92.76 92.72 92.60 92.72 1,558,272 -0.04(-0.04%)
Oct 07, 2016 92.81 92.83 92.62 92.76 2,246,626 +0.02(+0.02%)
Oct 06, 2016 92.75 92.83 92.65 92.74 2,477,360 +0.00(+0.00%)
Oct 05, 2016 92.85 92.89 92.70 92.74 4,052,279 -0.12(-0.13%)
Oct 04, 2016 93.18 93.18 92.86 92.87 6,041,606 -0.32(-0.34%)
Oct 03, 2016 93.28 93.31 93.16 93.18 11,248,890 -0.11(-0.11%)
Sep 30, 2016 93.41 93.48 93.16 93.29 4,434,548 -0.10(-0.11%)
Sep 29, 2016 93.28 93.47 93.25 93.39 2,010,167 +0.00(+0.00%)
Sep 28, 2016 93.42 93.44 93.33 93.39 3,408,764 +0.02(+0.03%)
Sep 27, 2016 93.41 93.44 93.28 93.36 3,472,304 +0.12(+0.12%)
Sep 26, 2016 93.17 93.31 93.17 93.25 2,804,186 +0.12(+0.12%)
Sep 23, 2016 93.20 93.23 93.11 93.13 4,116,273 -0.02(-0.03%)
Sep 22, 2016 93.02 93.23 93.02 93.15 2,430,894 +0.19(+0.21%)
Sep 21, 2016 92.68 92.96 92.65 92.96 2,288,951 +0.23(+0.25%)
Sep 20, 2016 92.86 92.88 92.72 92.73 2,504,843 +0.03(+0.04%)
Sep 19, 2016 92.71 92.81 92.68 92.70 2,442,656 -0.07(-0.08%)
Sep 16, 2016 92.73 92.83 92.69 92.77 2,049,999 +0.07(+0.07%)
Sep 15, 2016 92.61 92.74 92.52 92.71 2,735,859 +0.06(+0.06%)
Sep 14, 2016 92.50 92.73 92.50 92.65 2,518,263 +0.12(+0.13%)
Sep 13, 2016 92.88 92.88 92.39 92.53 3,621,808 -0.26(-0.28%)
Sep 12, 2016 92.74 92.85 92.65 92.79 2,841,872 +0.07(+0.08%)
Sep 09, 2016 92.91 92.93 92.71 92.71 3,330,785 -0.41(-0.44%)
Sep 08, 2016 93.35 93.40 93.05 93.12 3,139,997 -0.32(-0.35%)
Sep 07, 2016 93.57 93.57 93.43 93.44 2,216,892 +0.05(+0.05%)
Sep 06, 2016 93.24 93.50 93.18 93.39 4,514,048 +0.20(+0.21%)
Sep 02, 2016 93.30 93.20 93.20 93.20 2,085,910 -0.12(-0.13%)
Sep 01, 2016 93.02 93.35 92.98 93.32 4,551,755 +0.08(+0.09%)
Aug 31, 2016 93.30 93.35 93.19 93.24 3,652,136 -0.02(-0.02%)
Aug 30, 2016 93.35 93.35 93.22 93.26 2,067,344 -0.05(-0.05%)
Aug 29, 2016 93.22 93.33 93.15 93.31 2,603,458 +0.26(+0.28%)
Aug 26, 2016 93.34 93.48 93.00 93.05 3,034,913 -0.15(-0.16%)
Aug 25, 2016 93.22 93.32 93.20 93.20 1,948,028 -0.10(-0.11%)
Aug 24, 2016 93.42 93.43 93.29 93.30 2,792,348 -0.03(-0.04%)
Aug 23, 2016 93.41 93.45 93.29 93.33 3,118,584 +0.02(+0.03%)
Aug 22, 2016 93.31 93.38 93.23 93.31 2,183,583 +0.14(+0.15%)
Aug 19, 2016 93.21 93.28 93.09 93.16 3,969,255 -0.21(-0.22%)
Aug 18, 2016 93.30 93.41 93.21 93.37 2,369,998 +0.13(+0.14%)
Aug 17, 2016 93.14 93.31 93.06 93.24 6,290,995 +0.17(+0.19%)
Aug 16, 2016 93.17 93.20 93.06 93.06 7,546,218 -0.06(-0.06%)
Aug 15, 2016 93.24 93.28 93.11 93.12 2,354,934 -0.17(-0.18%)
Aug 12, 2016 93.36 93.45 93.29 93.29 2,281,422 +0.22(+0.24%)
Aug 11, 2016 93.37 93.37 93.02 93.06 2,182,156 -0.25(-0.27%)
Aug 10, 2016 93.27 93.37 93.21 93.31 3,846,274 +0.11(+0.12%)
Aug 09, 2016 93.10 93.21 93.02 93.21 3,599,196 +0.24(+0.26%)
Aug 08, 2016 92.90 93.03 92.79 92.97 3,143,888 +0.06(+0.06%)
Aug 05, 2016 93.21 93.21 92.88 92.91 2,987,663 -0.31(-0.34%)
Aug 04, 2016 93.21 93.31 93.18 93.22 2,418,082 +0.17(+0.19%)
Aug 03, 2016 93.02 93.06 92.85 93.05 4,561,054 +0.10(+0.11%)
Aug 02, 2016 93.06 93.15 92.92 92.95 4,399,325 -0.27(-0.29%)
Aug 01, 2016 93.18 93.33 93.16 93.22 3,802,249 -0.22(-0.23%)
Jul 29, 2016 93.32 93.45 93.23 93.44 4,440,418 +0.25(+0.27%)
Jul 28, 2016 93.13 93.22 93.06 93.19 3,194,144 -0.01(-0.01%)
Jul 27, 2016 93.03 93.21 92.96 93.20 3,685,742 +0.27(+0.29%)
Jul 26, 2016 93.08 93.08 92.86 92.93 4,281,998 +0.00(+0.00%)
Jul 25, 2016 93.08 93.08 92.93 92.93 2,032,982 -0.11(-0.12%)
Jul 22, 2016 92.91 93.10 92.89 93.04 2,801,153 +0.02(+0.02%)
Jul 21, 2016 92.82 93.04 92.77 93.02 3,681,210 +0.08(+0.09%)
Jul 20, 2016 92.94 92.96 92.85 92.94 2,187,786 -0.08(-0.09%)
Jul 19, 2016 92.99 93.03 92.90 93.02 2,161,813 +0.16(+0.17%)
Jul 18, 2016 93.00 93.00 92.76 92.86 1,871,471 +0.05(+0.05%)
Jul 15, 2016 93.08 93.08 92.78 92.81 4,369,087 -0.34(-0.36%)
Jul 14, 2016 93.02 93.18 93.01 93.15 4,046,153 -0.08(-0.09%)
Jul 13, 2016 93.28 93.32 93.21 93.23 2,858,528 +0.13(+0.14%)
Jul 12, 2016 93.27 93.27 93.00 93.10 2,383,712 -0.28(-0.30%)
Jul 11, 2016 93.58 93.62 93.37 93.38 5,350,998 -0.25(-0.26%)
Jul 08, 2016 93.49 93.65 93.42 93.63 3,520,312 +0.14(+0.15%)
Jul 07, 2016 93.42 93.57 93.36 93.49 3,776,478 -0.07(-0.07%)
Jul 06, 2016 93.50 93.56 93.37 93.56 3,810,613 +0.17(+0.19%)
Jul 05, 2016 93.45 93.52 93.31 93.38 5,733,215 +0.25(+0.27%)
Jul 01, 2016 93.19 93.13 93.13 93.13 6,332,183 +0.20(+0.22%)
Jun 30, 2016 92.84 92.99 92.75 92.93 5,034,308 +0.19(+0.20%)
Jun 29, 2016 92.86 92.92 92.70 92.74 3,327,453 -0.07(-0.07%)
Jun 28, 2016 92.87 92.87 92.73 92.81 3,576,947 +0.12(+0.12%)
Jun 27, 2016 92.69 92.83 92.68 92.69 3,658,375 +0.39(+0.42%)
Jun 24, 2016 92.51 92.55 92.25 92.31 4,945,455 +0.48(+0.52%)
Jun 23, 2016 91.87 91.95 91.80 91.83 2,086,050 -0.16(-0.17%)
Jun 22, 2016 91.96 92.02 91.89 91.99 2,101,774 +0.06(+0.06%)
Jun 21, 2016 92.05 92.07 91.89 91.93 2,281,228 -0.07(-0.07%)
Jun 20, 2016 92.07 92.08 91.97 91.99 2,476,749 -0.26(-0.28%)
Jun 17, 2016 92.31 92.32 92.14 92.25 3,309,335 -0.07(-0.07%)
Jun 16, 2016 92.36 92.48 92.24 92.32 3,069,682 +0.06(+0.06%)
Jun 15, 2016 92.15 92.36 92.13 92.26 2,099,140 +0.20(+0.22%)
Jun 14, 2016 92.16 92.20 92.05 92.06 2,267,902 -0.04(-0.04%)
Jun 13, 2016 92.07 92.15 92.03 92.10 2,013,293 +0.07(+0.08%)
Jun 10, 2016 92.04 92.14 91.97 92.03 1,658,332 +0.12(+0.13%)
Jun 09, 2016 92.01 92.01 91.90 91.90 1,870,581 +0.07(+0.07%)
Jun 08, 2016 91.84 91.88 91.78 91.84 2,603,005 +0.03(+0.04%)
Jun 07, 2016 91.80 91.85 91.76 91.80 2,614,082 +0.08(+0.09%)
Jun 06, 2016 91.74 91.79 91.66 91.72 3,973,510 -0.12(-0.13%)
Jun 03, 2016 91.72 91.84 91.70 91.84 2,678,783 +0.50(+0.54%)
Jun 02, 2016 91.23 91.38 91.23 91.35 2,440,442 +0.23(+0.25%)
Jun 01, 2016 91.26 91.31 91.11 91.12 3,564,795 -0.05(-0.06%)
May 31, 2016 90.93 91.22 90.89 91.17 4,090,532 +0.06(+0.06%)
May 27, 2016 91.15 91.11 91.11 91.11 2,628,541 -0.02(-0.02%)
May 26, 2016 91.12 91.19 91.05 91.13 1,960,732 +0.14(+0.15%)
May 25, 2016 91.04 91.05 90.91 90.99 3,330,758 +0.02(+0.02%)
May 24, 2016 91.05 91.05 90.87 90.97 2,136,881 -0.05(-0.05%)
May 23, 2016 91.04 91.09 90.95 91.02 2,725,128 -0.02(-0.02%)
May 20, 2016 91.04 91.10 90.96 91.04 3,224,617 +0.06(+0.06%)
May 19, 2016 90.98 91.05 90.92 90.98 4,203,484 +0.06(+0.06%)
May 18, 2016 91.24 91.25 90.85 90.92 2,308,036 -0.38(-0.41%)
May 17, 2016 91.44 91.46 91.30 91.30 2,148,858 -0.12(-0.14%)
May 16, 2016 91.57 91.57 91.40 91.42 3,805,878 -0.16(-0.17%)
May 13, 2016 91.48 91.61 91.44 91.58 1,835,154 +0.17(+0.19%)
May 12, 2016 91.35 91.50 91.35 91.41 2,354,184 -0.08(-0.09%)
May 11, 2016 91.47 91.63 91.43 91.49 3,044,114 +0.00(+0.00%)
May 10, 2016 91.43 91.50 91.41 91.49 2,554,496 +0.04(+0.05%)
May 09, 2016 91.51 91.53 91.42 91.45 2,639,060 +0.06(+0.06%)
May 06, 2016 91.52 91.52 91.39 91.39 3,301,110 -0.14(-0.15%)
May 05, 2016 91.35 91.55 91.25 91.53 3,652,544 +0.23(+0.25%)
May 04, 2016 91.34 91.36 91.22 91.30 3,546,258 +0.04(+0.05%)
May 03, 2016 91.33 91.36 91.21 91.26 3,697,224 +0.17(+0.19%)
May 02, 2016 91.20 91.20 91.02 91.09 4,315,261 -0.07(-0.07%)
Apr 29, 2016 91.10 91.19 91.04 91.16 6,219,633 -0.01(-0.01%)
Apr 28, 2016 90.98 91.21 90.91 91.17 11,441,142 +0.18(+0.20%)
Apr 27, 2016 90.86 90.99 90.70 90.98 2,843,032 +0.27(+0.30%)
Apr 26, 2016 90.82 90.82 90.61 90.71 2,829,683 -0.04(-0.05%)
Apr 25, 2016 90.85 90.91 90.75 90.75 3,793,945 -0.10(-0.11%)
Apr 22, 2016 90.96 91.02 90.85 90.85 4,617,251 +0.01(+0.01%)
Apr 21, 2016 90.85 90.93 90.80 90.84 3,275,706 -0.12(-0.14%)
Apr 20, 2016 91.26 91.27 90.92 90.97 2,890,457 -0.22(-0.24%)
Apr 19, 2016 91.20 91.25 91.06 91.19 2,456,282 -0.01(-0.01%)
Apr 18, 2016 91.17 91.21 91.08 91.20 2,611,221 -0.01(-0.01%)
Apr 15, 2016 91.08 91.23 91.04 91.21 1,921,594 +0.25(+0.28%)
Apr 14, 2016 91.05 91.09 90.95 90.95 4,375,112 -0.16(-0.17%)
Apr 13, 2016 91.03 91.18 90.98 91.11 2,152,273 +0.04(+0.05%)
Apr 12, 2016 91.12 91.13 90.96 91.07 2,414,104 -0.15(-0.16%)
Apr 11, 2016 91.14 91.21 91.05 91.21 2,090,410 +0.07(+0.07%)
Apr 08, 2016 91.25 91.25 91.09 91.15 2,820,183 -0.09(-0.10%)
Apr 07, 2016 91.23 91.29 91.06 91.24 2,282,267 +0.20(+0.22%)
Apr 06, 2016 91.08 91.08 90.94 91.04 2,466,317 -0.02(-0.02%)
Apr 05, 2016 91.21 91.23 91.01 91.06 3,593,601 +0.12(+0.14%)
Apr 04, 2016 90.92 90.98 90.84 90.94 3,863,695 +0.09(+0.10%)
Apr 01, 2016 90.86 90.97 90.71 90.84 6,537,588 -0.08(-0.08%)
Mar 31, 2016 90.67 90.94 90.67 90.92 8,536,687 +0.28(+0.31%)
Mar 30, 2016 90.65 90.70 90.50 90.64 3,369,689 -0.03(-0.04%)
Mar 29, 2016 90.53 90.71 90.42 90.67 2,299,164 +0.27(+0.30%)
Mar 28, 2016 90.37 90.49 90.31 90.40 3,556,835 +0.07(+0.07%)
Mar 24, 2016 90.48 90.33 90.33 90.33 3,469,496 +0.01(+0.01%)
Mar 23, 2016 90.21 90.36 90.13 90.33 3,516,615 +0.20(+0.22%)
Mar 22, 2016 90.47 90.47 90.11 90.13 2,465,919 -0.06(-0.06%)
Mar 21, 2016 90.29 90.35 90.17 90.19 2,623,424 -0.20(-0.22%)
Mar 18, 2016 90.40 90.48 90.34 90.38 2,327,704 +0.07(+0.08%)
Mar 17, 2016 90.20 90.35 90.16 90.31 5,017,678 +0.19(+0.21%)
Mar 16, 2016 89.74 90.13 89.66 90.12 2,301,952 +0.39(+0.43%)
Mar 15, 2016 89.98 90.00 89.74 89.74 2,128,433 -0.08(-0.09%)
Mar 14, 2016 89.83 89.92 89.79 89.82 2,665,618 +0.05(+0.05%)
Mar 11, 2016 89.96 90.01 89.74 89.77 2,517,052 -0.16(-0.18%)
Mar 10, 2016 89.96 90.03 89.74 89.93 3,447,944 +0.04(+0.05%)
Mar 09, 2016 89.88 89.97 89.79 89.89 1,790,156 -0.04(-0.05%)
Mar 08, 2016 90.02 90.11 89.88 89.93 2,418,663 +0.22(+0.25%)
Mar 07, 2016 89.74 89.74 89.60 89.71 3,441,271 -0.02(-0.03%)
Mar 04, 2016 89.83 89.90 89.65 89.74 5,437,708 -0.14(-0.16%)
Mar 03, 2016 89.81 89.92 89.73 89.88 4,428,094 +0.11(+0.12%)
Mar 02, 2016 89.79 89.82 89.69 89.77 3,198,986 -0.10(-0.11%)
Mar 01, 2016 90.19 90.29 89.75 89.87 4,856,741 -0.27(-0.30%)
Feb 29, 2016 90.01 90.15 89.99 90.14 4,511,913 +0.11(+0.12%)
Feb 26, 2016 89.98 90.04 89.90 90.03 2,526,076 -0.16(-0.18%)
Feb 25, 2016 90.14 90.32 90.06 90.19 2,853,033 +0.23(+0.25%)
Feb 24, 2016 90.16 90.33 89.93 89.97 3,021,018 +0.03(+0.04%)
Feb 23, 2016 89.76 90.06 89.67 89.93 2,855,224 +0.02(+0.02%)
Feb 22, 2016 89.88 89.97 89.83 89.92 2,957,856 +0.02(+0.03%)
Feb 19, 2016 89.90 89.94 89.77 89.89 2,783,206 +0.02(+0.02%)
Feb 18, 2016 89.65 89.91 89.61 89.88 3,474,227 +0.27(+0.30%)
Feb 17, 2016 89.60 89.62 89.43 89.61 2,988,308 -0.05(-0.05%)
Feb 16, 2016 89.69 89.74 89.60 89.65 2,877,953 -0.22(-0.25%)
Feb 12, 2016 90.00 89.88 89.88 89.88 3,625,953 -0.25(-0.27%)
Feb 11, 2016 90.40 90.47 90.07 90.12 3,576,138 +0.06(+0.06%)
Feb 10, 2016 89.92 90.06 89.74 90.06 2,832,289 +0.22(+0.25%)
Feb 09, 2016 90.00 90.01 89.79 89.84 3,693,186 -0.01(-0.01%)
Feb 08, 2016 89.73 89.96 89.65 89.85 3,442,642 +0.34(+0.38%)
Feb 05, 2016 89.44 89.61 89.37 89.51 2,632,704 -0.08(-0.09%)
Feb 04, 2016 89.52 89.62 89.44 89.59 2,296,533 +0.09(+0.10%)
Feb 03, 2016 89.46 89.77 89.41 89.50 4,519,351 -0.01(-0.01%)
Feb 02, 2016 89.43 89.56 89.35 89.51 5,905,383 +0.27(+0.30%)
Feb 01, 2016 89.33 89.45 89.12 89.24 5,511,149 -0.11(-0.12%)
Jan 29, 2016 89.39 89.45 89.26 89.35 10,565,917 +0.26(+0.29%)
Jan 28, 2016 89.05 89.14 88.91 89.08 2,925,926 +0.07(+0.08%)
Jan 27, 2016 88.99 89.07 88.83 89.01 2,013,710 +0.02(+0.02%)
Jan 26, 2016 88.98 89.06 88.87 88.99 3,187,224 +0.11(+0.13%)
Jan 25, 2016 89.02 89.04 88.87 88.88 4,020,530 -0.05(-0.06%)
Jan 22, 2016 88.83 88.94 88.72 88.93 3,988,359 +0.07(+0.07%)
Jan 21, 2016 89.12 89.12 88.85 88.86 8,880,685 -0.12(-0.14%)
Jan 20, 2016 89.14 89.21 88.95 88.99 5,323,896 +0.07(+0.08%)
Jan 19, 2016 88.94 89.03 88.83 88.91 5,152,503 -0.09(-0.10%)
Jan 15, 2016 89.12 89.00 89.00 89.00 4,098,737 +0.11(+0.12%)
Jan 14, 2016 88.89 88.97 88.72 88.90 6,514,498 -0.03(-0.04%)
Jan 13, 2016 88.73 89.00 88.69 88.93 3,685,750 +0.20(+0.23%)
Jan 12, 2016 88.60 88.91 88.54 88.72 4,061,467 +0.20(+0.22%)
Jan 11, 2016 88.56 88.72 88.52 88.53 3,452,077 -0.25(-0.29%)
Jan 08, 2016 88.71 88.82 88.53 88.78 4,916,605 +0.20(+0.22%)
Jan 07, 2016 88.57 88.63 88.41 88.59 3,021,841 -0.01(-0.01%)
Jan 06, 2016 88.52 88.62 88.42 88.59 3,568,930 +0.34(+0.38%)
Jan 05, 2016 88.14 88.34 88.14 88.26 3,344,795 +0.04(+0.05%)
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.