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 (%)
Jul 29, 2016 93.32 93.45 93.22 93.44 4,440,480 +0.25(+0.27%)
Jul 28, 2016 93.12 93.22 93.06 93.19 3,194,189 -0.01(-0.01%)
Jul 27, 2016 93.03 93.21 92.96 93.20 3,685,794 +0.27(+0.29%)
Jul 26, 2016 93.08 93.08 92.86 92.93 4,282,058 +0.00(+0.00%)
Jul 25, 2016 93.08 93.08 92.93 92.93 2,033,011 -0.11(-0.12%)
Jul 22, 2016 92.91 93.10 92.89 93.03 2,801,192 +0.02(+0.02%)
Jul 21, 2016 92.82 93.04 92.76 93.02 3,681,262 +0.08(+0.09%)
Jul 20, 2016 92.94 92.96 92.84 92.93 2,187,817 -0.08(-0.09%)
Jul 19, 2016 92.99 93.03 92.90 93.02 2,161,843 +0.16(+0.17%)
Jul 18, 2016 93.00 93.00 92.76 92.86 1,871,497 +0.05(+0.05%)
Jul 15, 2016 93.08 93.08 92.78 92.81 4,369,148 -0.34(-0.36%)
Jul 14, 2016 93.02 93.17 93.01 93.15 4,046,209 -0.08(-0.09%)
Jul 13, 2016 93.27 93.32 93.21 93.23 2,858,568 +0.13(+0.14%)
Jul 12, 2016 93.27 93.27 93.00 93.10 2,383,746 -0.28(-0.30%)
Jul 11, 2016 93.58 93.62 93.36 93.38 5,351,073 -0.25(-0.26%)
Jul 08, 2016 93.49 93.65 93.42 93.63 3,520,362 +0.14(+0.15%)
Jul 07, 2016 93.42 93.56 93.36 93.49 3,776,531 -0.07(-0.07%)
Jul 06, 2016 93.50 93.56 93.37 93.55 3,810,666 +0.17(+0.19%)
Jul 05, 2016 93.45 93.52 93.31 93.38 5,733,295 +0.25(+0.27%)
Jul 01, 2016 93.19 93.13 93.13 93.13 6,332,272 +0.20(+0.22%)
Jun 30, 2016 92.84 92.99 92.75 92.93 5,034,379 +0.19(+0.20%)
Jun 29, 2016 92.86 92.92 92.70 92.74 3,327,500 -0.07(-0.07%)
Jun 28, 2016 92.87 92.87 92.73 92.81 3,576,998 +0.12(+0.12%)
Jun 27, 2016 92.69 92.83 92.68 92.69 3,658,426 +0.39(+0.42%)
Jun 24, 2016 92.51 92.55 92.25 92.31 4,945,524 +0.48(+0.52%)
Jun 23, 2016 91.87 91.95 91.80 91.83 2,086,079 -0.16(-0.17%)
Jun 22, 2016 91.96 92.02 91.88 91.98 2,101,804 +0.06(+0.06%)
Jun 21, 2016 92.05 92.06 91.88 91.93 2,281,260 -0.07(-0.07%)
Jun 20, 2016 92.07 92.07 91.97 91.99 2,476,783 -0.26(-0.28%)
Jun 17, 2016 92.31 92.31 92.14 92.25 3,309,381 -0.07(-0.07%)
Jun 16, 2016 92.36 92.48 92.24 92.31 3,069,725 +0.06(+0.06%)
Jun 15, 2016 92.15 92.36 92.12 92.26 2,099,169 +0.20(+0.22%)
Jun 14, 2016 92.16 92.20 92.05 92.06 2,267,934 -0.04(-0.04%)
Jun 13, 2016 92.07 92.15 92.03 92.10 2,013,321 +0.07(+0.08%)
Jun 10, 2016 92.04 92.14 91.97 92.03 1,658,355 +0.12(+0.13%)
Jun 09, 2016 92.01 92.01 91.90 91.90 1,870,607 +0.07(+0.07%)
Jun 08, 2016 91.84 91.88 91.78 91.84 2,603,042 +0.03(+0.04%)
Jun 07, 2016 91.79 91.85 91.76 91.80 2,614,119 +0.08(+0.09%)
Jun 06, 2016 91.74 91.79 91.65 91.72 3,973,566 -0.12(-0.13%)
Jun 03, 2016 91.72 91.84 91.69 91.84 2,678,821 +0.50(+0.54%)
Jun 02, 2016 91.23 91.38 91.23 91.35 2,440,476 +0.23(+0.25%)
Jun 01, 2016 91.26 91.31 91.11 91.12 3,564,845 -0.05(-0.06%)
May 31, 2016 90.93 91.22 90.89 91.17 4,090,590 +0.06(+0.06%)
May 27, 2016 91.15 91.11 91.11 91.11 2,628,579 -0.02(-0.02%)
May 26, 2016 91.12 91.19 91.05 91.13 1,960,760 +0.14(+0.15%)
May 25, 2016 91.04 91.04 90.91 90.99 3,330,806 +0.02(+0.02%)
May 24, 2016 91.05 91.05 90.87 90.97 2,136,911 -0.05(-0.05%)
May 23, 2016 91.04 91.09 90.95 91.02 2,725,166 -0.02(-0.02%)
May 20, 2016 91.04 91.10 90.95 91.04 3,224,663 +0.06(+0.06%)
May 19, 2016 90.98 91.05 90.92 90.98 4,203,543 +0.06(+0.06%)
May 18, 2016 91.23 91.25 90.85 90.92 2,308,069 -0.38(-0.42%)
May 17, 2016 91.44 91.46 91.30 91.30 2,148,889 -0.12(-0.14%)
May 16, 2016 91.57 91.57 91.40 91.42 3,805,932 -0.16(-0.17%)
May 13, 2016 91.48 91.60 91.44 91.58 1,835,180 +0.17(+0.19%)
May 12, 2016 91.35 91.50 91.35 91.41 2,354,217 -0.08(-0.09%)
May 11, 2016 91.46 91.63 91.43 91.49 3,044,157 +0.00(+0.00%)
May 10, 2016 91.43 91.50 91.41 91.49 2,554,532 +0.04(+0.05%)
May 09, 2016 91.51 91.53 91.42 91.45 2,639,098 +0.06(+0.06%)
May 06, 2016 91.51 91.51 91.39 91.39 3,301,156 -0.14(-0.15%)
May 05, 2016 91.35 91.55 91.25 91.53 3,652,595 +0.23(+0.25%)
May 04, 2016 91.34 91.36 91.22 91.30 3,546,308 +0.04(+0.05%)
May 03, 2016 91.32 91.36 91.21 91.26 3,697,277 +0.17(+0.19%)
May 02, 2016 91.20 91.20 91.02 91.09 4,315,322 -0.07(-0.07%)
Apr 29, 2016 91.10 91.19 91.04 91.16 6,219,721 -0.01(-0.01%)
Apr 28, 2016 90.98 91.21 90.91 91.16 11,441,303 +0.18(+0.20%)
Apr 27, 2016 90.86 90.99 90.69 90.98 2,843,072 +0.27(+0.30%)
Apr 26, 2016 90.82 90.82 90.61 90.71 2,829,723 -0.04(-0.05%)
Apr 25, 2016 90.85 90.91 90.74 90.75 3,793,998 -0.10(-0.11%)
Apr 22, 2016 90.96 91.02 90.85 90.85 4,617,315 +0.01(+0.01%)
Apr 21, 2016 90.85 90.93 90.79 90.84 3,275,752 -0.12(-0.14%)
Apr 20, 2016 91.26 91.27 90.92 90.97 2,890,498 -0.22(-0.24%)
Apr 19, 2016 91.20 91.25 91.06 91.19 2,456,316 -0.01(-0.01%)
Apr 18, 2016 91.17 91.21 91.07 91.20 2,611,258 -0.01(-0.01%)
Apr 15, 2016 91.08 91.23 91.04 91.21 1,921,621 +0.25(+0.28%)
Apr 14, 2016 91.05 91.09 90.95 90.95 4,375,174 -0.16(-0.17%)
Apr 13, 2016 91.03 91.18 90.98 91.11 2,152,303 +0.04(+0.05%)
Apr 12, 2016 91.12 91.13 90.96 91.07 2,414,138 -0.15(-0.16%)
Apr 11, 2016 91.14 91.21 91.05 91.21 2,090,440 +0.07(+0.07%)
Apr 08, 2016 91.25 91.25 91.09 91.15 2,820,222 -0.09(-0.10%)
Apr 07, 2016 91.23 91.29 91.06 91.24 2,282,299 +0.20(+0.22%)
Apr 06, 2016 91.08 91.08 90.94 91.04 2,466,351 -0.02(-0.02%)
Apr 05, 2016 91.21 91.23 91.01 91.06 3,593,651 +0.12(+0.14%)
Apr 04, 2016 90.92 90.98 90.84 90.93 3,863,749 +0.09(+0.10%)
Apr 01, 2016 90.86 90.97 90.71 90.84 6,537,680 -0.08(-0.08%)
Mar 31, 2016 90.67 90.94 90.67 90.92 8,536,807 +0.28(+0.31%)
Mar 30, 2016 90.65 90.70 90.49 90.64 3,369,736 -0.03(-0.04%)
Mar 29, 2016 90.53 90.71 90.42 90.67 2,299,196 +0.27(+0.30%)
Mar 28, 2016 90.37 90.49 90.31 90.40 3,556,885 +0.07(+0.07%)
Mar 24, 2016 90.48 90.33 90.33 90.33 3,469,545 +0.01(+0.01%)
Mar 23, 2016 90.21 90.36 90.13 90.33 3,516,664 +0.20(+0.22%)
Mar 22, 2016 90.47 90.47 90.10 90.13 2,465,954 -0.06(-0.06%)
Mar 21, 2016 90.29 90.35 90.17 90.19 2,623,461 -0.20(-0.22%)
Mar 18, 2016 90.40 90.48 90.34 90.38 2,327,736 +0.07(+0.08%)
Mar 17, 2016 90.20 90.35 90.16 90.31 5,017,748 +0.19(+0.21%)
Mar 16, 2016 89.74 90.13 89.66 90.12 2,301,984 +0.39(+0.43%)
Mar 15, 2016 89.98 90.00 89.73 89.73 2,128,463 -0.08(-0.09%)
Mar 14, 2016 89.83 89.92 89.79 89.82 2,665,655 +0.05(+0.05%)
Mar 11, 2016 89.96 90.01 89.74 89.77 2,517,088 -0.16(-0.18%)
Mar 10, 2016 89.96 90.03 89.73 89.93 3,447,992 +0.04(+0.05%)
Mar 09, 2016 89.88 89.96 89.79 89.89 1,790,181 -0.04(-0.05%)
Mar 08, 2016 90.02 90.10 89.88 89.93 2,418,697 +0.22(+0.25%)
Mar 07, 2016 89.74 89.74 89.60 89.71 3,441,320 -0.02(-0.03%)
Mar 04, 2016 89.83 89.90 89.65 89.73 5,437,785 -0.14(-0.16%)
Mar 03, 2016 89.81 89.92 89.73 89.87 4,428,156 +0.11(+0.12%)
Mar 02, 2016 89.79 89.82 89.69 89.77 3,199,030 -0.10(-0.11%)
Mar 01, 2016 90.19 90.28 89.75 89.87 4,856,809 -0.27(-0.30%)
Feb 29, 2016 90.01 90.14 89.99 90.14 4,511,977 +0.11(+0.12%)
Feb 26, 2016 89.98 90.04 89.90 90.03 2,526,111 -0.16(-0.18%)
Feb 25, 2016 90.14 90.32 90.06 90.19 2,853,074 +0.23(+0.25%)
Feb 24, 2016 90.16 90.32 89.93 89.96 3,021,061 +0.03(+0.04%)
Feb 23, 2016 89.76 90.06 89.67 89.93 2,855,265 +0.02(+0.02%)
Feb 22, 2016 89.87 89.96 89.83 89.92 2,957,898 +0.02(+0.03%)
Feb 19, 2016 89.90 89.94 89.77 89.89 2,783,245 +0.02(+0.02%)
Feb 18, 2016 89.65 89.91 89.61 89.87 3,474,276 +0.27(+0.30%)
Feb 17, 2016 89.60 89.62 89.42 89.60 2,988,350 -0.05(-0.05%)
Feb 16, 2016 89.69 89.74 89.60 89.65 2,877,993 -0.22(-0.25%)
Feb 12, 2016 90.00 89.87 89.87 89.87 3,626,004 -0.25(-0.27%)
Feb 11, 2016 90.40 90.47 90.07 90.12 3,576,188 +0.06(+0.06%)
Feb 10, 2016 89.92 90.06 89.74 90.06 2,832,329 +0.22(+0.25%)
Feb 09, 2016 90.00 90.01 89.78 89.84 3,693,238 -0.01(-0.01%)
Feb 08, 2016 89.73 89.96 89.65 89.85 3,442,690 +0.34(+0.38%)
Feb 05, 2016 89.44 89.60 89.37 89.51 2,632,741 -0.08(-0.09%)
Feb 04, 2016 89.52 89.62 89.44 89.59 2,296,566 +0.09(+0.10%)
Feb 03, 2016 89.46 89.77 89.41 89.50 4,519,415 -0.01(-0.01%)
Feb 02, 2016 89.43 89.56 89.35 89.51 5,905,467 +0.27(+0.30%)
Feb 01, 2016 89.33 89.45 89.11 89.24 5,511,227 -0.11(-0.12%)
Jan 29, 2016 89.39 89.45 89.26 89.34 10,566,064 +0.26(+0.29%)
Jan 28, 2016 89.05 89.14 88.91 89.08 2,925,967 +0.07(+0.08%)
Jan 27, 2016 88.98 89.07 88.83 89.01 2,013,738 +0.02(+0.02%)
Jan 26, 2016 88.98 89.05 88.87 88.99 3,187,268 +0.11(+0.13%)
Jan 25, 2016 89.02 89.04 88.87 88.88 4,020,586 -0.05(-0.06%)
Jan 22, 2016 88.83 88.94 88.72 88.93 3,988,415 +0.07(+0.07%)
Jan 21, 2016 89.12 89.12 88.85 88.86 8,880,808 -0.12(-0.14%)
Jan 20, 2016 89.14 89.21 88.95 88.98 5,323,970 +0.07(+0.08%)
Jan 19, 2016 88.94 89.03 88.83 88.91 5,152,575 -0.09(-0.10%)
Jan 15, 2016 89.12 89.00 89.00 89.00 4,098,794 +0.11(+0.12%)
Jan 14, 2016 88.89 88.97 88.72 88.89 6,514,589 -0.03(-0.04%)
Jan 13, 2016 88.73 89.00 88.69 88.93 3,685,801 +0.20(+0.23%)
Jan 12, 2016 88.60 88.91 88.53 88.72 4,061,523 +0.20(+0.22%)
Jan 11, 2016 88.56 88.72 88.52 88.53 3,452,125 -0.25(-0.29%)
Jan 08, 2016 88.71 88.82 88.53 88.78 4,916,673 +0.20(+0.22%)
Jan 07, 2016 88.57 88.62 88.41 88.58 3,021,883 -0.01(-0.01%)
Jan 06, 2016 88.52 88.62 88.42 88.59 3,568,980 +0.34(+0.38%)
Jan 05, 2016 88.13 88.34 88.13 88.26 3,344,842 +0.04(+0.05%)
Jan 04, 2016 88.31 88.48 88.18 88.22 4,517,492 -0.03(-0.04%)
Dec 31, 2015 88.13 88.25 88.25 88.25 4,168,803 +0.24(+0.27%)
Dec 30, 2015 87.95 88.06 87.91 88.01 4,566,936 -0.02(-0.02%)
Dec 29, 2015 88.18 88.22 87.93 88.03 3,787,574 -0.22(-0.25%)
Dec 28, 2015 88.27 88.35 88.23 88.25 4,573,101 +0.00(+0.00%)
Dec 24, 2015 88.20 88.25 88.25 88.25 1,528,434 +0.04(+0.05%)
Dec 23, 2015 88.07 88.21 88.06 88.21 4,414,662 -0.02(-0.02%)
Dec 22, 2015 88.28 88.29 88.16 88.22 5,528,329 -0.07(-0.07%)
Dec 21, 2015 88.46 88.50 88.26 88.29 3,965,723 -0.08(-0.09%)
Dec 18, 2015 88.34 88.43 88.26 88.37 4,913,653 +0.19(+0.21%)
Dec 17, 2015 88.26 88.30 88.08 88.18 6,632,336 +0.12(+0.14%)
Dec 16, 2015 88.16 88.28 88.00 88.06 3,613,819 -0.15(-0.18%)
Dec 15, 2015 88.12 88.21 87.99 88.21 3,625,263 +0.01(+0.01%)
Dec 14, 2015 88.49 88.53 88.20 88.21 4,110,859 -0.42(-0.47%)
Dec 11, 2015 88.63 88.76 88.52 88.62 2,847,028 +0.22(+0.25%)
Dec 10, 2015 88.48 88.48 88.36 88.40 2,454,723 -0.02(-0.02%)
Dec 09, 2015 88.34 88.53 88.23 88.42 3,423,057 +0.00(+0.00%)
Dec 08, 2015 88.54 88.55 88.36 88.42 2,835,290 +0.03(+0.04%)
Dec 07, 2015 88.30 88.53 88.25 88.39 2,629,216 +0.13(+0.15%)
Dec 04, 2015 88.10 88.30 88.06 88.26 2,676,169 +0.29(+0.32%)
Dec 03, 2015 88.39 88.39 87.90 87.97 5,683,439 -0.65(-0.73%)
Dec 02, 2015 88.65 88.70 88.56 88.62 3,020,468 -0.11(-0.12%)
Dec 01, 2015 88.50 88.74 88.41 88.73 5,224,631 +0.31(+0.35%)
Nov 30, 2015 88.43 88.47 88.39 88.42 2,949,853 +0.03(+0.04%)
Nov 27, 2015 88.45 88.47 88.39 88.39 1,164,252 -0.02(-0.03%)
Nov 25, 2015 88.39 88.41 88.41 88.41 1,438,970 +0.04(+0.05%)
Nov 24, 2015 88.37 88.41 88.30 88.37 1,643,188 +0.08(+0.09%)
Nov 23, 2015 88.29 88.37 88.22 88.29 2,431,673 +0.02(+0.03%)
Nov 20, 2015 88.39 88.43 88.25 88.26 2,503,602 -0.06(-0.06%)
Nov 19, 2015 88.49 88.49 88.31 88.32 5,208,896 +0.04(+0.05%)
Nov 18, 2015 88.29 88.34 88.20 88.28 2,402,244 -0.06(-0.07%)
Nov 17, 2015 88.16 88.39 88.10 88.35 3,028,989 +0.06(+0.07%)
Nov 16, 2015 88.27 88.33 88.22 88.28 4,093,062 +0.07(+0.08%)
Nov 13, 2015 88.15 88.24 88.12 88.21 4,656,818 +0.17(+0.19%)
Nov 12, 2015 88.04 88.13 87.93 88.04 4,244,053 +0.08(+0.09%)
Nov 11, 2015 88.02 88.06 87.96 87.96 1,973,142 -0.11(-0.13%)
Nov 10, 2015 88.00 88.15 87.92 88.07 6,440,086 +0.16(+0.18%)
Nov 09, 2015 87.81 88.05 87.79 87.91 15,805,221 -0.06(-0.06%)
Nov 06, 2015 88.05 88.08 87.91 87.96 2,251,406 -0.42(-0.48%)
Nov 05, 2015 88.47 88.48 88.25 88.39 2,690,025 -0.04(-0.05%)
Nov 04, 2015 88.50 88.56 88.34 88.43 4,359,545 +0.00(+0.00%)
Nov 03, 2015 88.53 88.57 88.40 88.43 3,732,987 -0.16(-0.18%)
Nov 02, 2015 88.64 88.73 88.56 88.59 9,905,743 -0.17(-0.20%)
Oct 30, 2015 88.55 88.77 88.52 88.76 13,041,894 +0.24(+0.27%)
Oct 29, 2015 88.67 88.74 88.50 88.53 2,876,987 -0.38(-0.43%)
Oct 28, 2015 89.19 89.25 88.86 88.91 2,048,414 -0.27(-0.30%)
Oct 27, 2015 89.23 89.23 89.11 89.18 2,493,056 +0.13(+0.15%)
Oct 26, 2015 89.09 89.13 89.00 89.05 1,900,463 +0.04(+0.05%)
Oct 23, 2015 89.04 89.04 88.96 89.01 2,758,792 -0.15(-0.17%)
Oct 22, 2015 89.13 89.25 89.07 89.16 2,806,746 +0.02(+0.02%)
Oct 21, 2015 88.99 89.17 88.99 89.15 1,576,136 +0.21(+0.24%)
Oct 20, 2015 89.03 89.03 88.85 88.93 2,226,121 -0.18(-0.20%)
Oct 19, 2015 89.03 89.12 88.93 89.11 1,892,589 +0.09(+0.10%)
Oct 16, 2015 89.13 89.16 89.02 89.02 2,009,821 -0.09(-0.10%)
Oct 15, 2015 89.15 89.25 89.04 89.11 2,521,385 -0.12(-0.14%)
Oct 14, 2015 89.07 89.25 88.99 89.23 4,823,614 +0.33(+0.37%)
Oct 13, 2015 89.01 89.01 88.80 88.90 1,849,807 +0.01(+0.01%)
Oct 12, 2015 88.79 88.93 88.67 88.89 1,564,486 +0.23(+0.26%)
Oct 09, 2015 88.66 88.78 88.60 88.67 3,989,574 -0.07(-0.08%)
Oct 08, 2015 88.97 88.97 88.65 88.74 2,513,777 -0.12(-0.14%)
Oct 07, 2015 88.85 88.95 88.79 88.86 2,445,387 -0.06(-0.07%)
Oct 06, 2015 88.78 88.96 88.70 88.93 6,182,188 +0.22(+0.25%)
Oct 05, 2015 88.91 88.95 88.70 88.71 5,677,559 -0.33(-0.37%)
Oct 02, 2015 89.09 89.33 88.97 89.04 4,381,324 +0.27(+0.30%)
Oct 01, 2015 88.79 88.93 88.76 88.77 5,271,170 +0.07(+0.08%)
Sep 30, 2015 88.61 88.74 88.59 88.70 3,856,235 +0.03(+0.04%)
Sep 29, 2015 88.59 88.72 88.53 88.67 1,861,390 +0.14(+0.16%)
Sep 28, 2015 88.39 88.57 88.32 88.53 2,327,879 +0.21(+0.24%)
Sep 25, 2015 88.36 88.42 88.26 88.32 1,513,885 -0.15(-0.17%)
Sep 24, 2015 88.63 88.65 88.43 88.48 3,335,420 +0.11(+0.13%)
Sep 23, 2015 88.47 88.47 88.31 88.36 1,929,730 -0.07(-0.08%)
Sep 22, 2015 88.39 88.55 88.33 88.44 2,526,085 +0.21(+0.24%)
Sep 21, 2015 88.37 88.37 88.14 88.23 2,873,205 -0.23(-0.27%)
Sep 18, 2015 88.44 88.55 88.36 88.46 5,572,148 +0.07(+0.08%)
Sep 17, 2015 87.81 88.39 87.75 88.39 2,415,610 +0.55(+0.63%)
Sep 16, 2015 87.90 87.96 87.76 87.84 2,236,089 -0.07(-0.08%)
Sep 15, 2015 88.23 88.23 87.83 87.91 1,903,922 -0.40(-0.45%)
Sep 14, 2015 88.38 88.38 88.27 88.31 1,906,838 +0.02(+0.03%)
Sep 11, 2015 88.27 88.37 88.24 88.28 2,472,730 +0.11(+0.12%)
Sep 10, 2015 88.23 88.24 88.08 88.18 3,167,891 -0.10(-0.11%)
Sep 09, 2015 88.06 88.30 87.99 88.27 3,571,924 +0.03(+0.04%)
Sep 08, 2015 88.20 88.27 88.16 88.24 2,631,768 -0.21(-0.24%)
Sep 04, 2015 88.39 88.45 88.45 88.45 2,159,525 +0.19(+0.21%)
Sep 03, 2015 88.28 88.33 88.13 88.27 2,390,578 +0.13(+0.15%)
Sep 02, 2015 88.17 88.27 88.08 88.14 4,252,145 -0.11(-0.13%)
Sep 01, 2015 88.14 88.32 88.05 88.25 4,182,960 +0.26(+0.30%)
Aug 31, 2015 88.28 88.35 87.97 87.99 5,131,802 -0.06(-0.07%)
Aug 28, 2015 88.33 88.35 88.00 88.05 5,910,435 -0.08(-0.09%)
Aug 27, 2015 88.01 88.21 88.00 88.13 5,001,706 +0.12(+0.14%)
Aug 26, 2015 88.12 88.38 87.96 88.01 4,944,375 -0.41(-0.47%)
Aug 25, 2015 88.62 88.62 88.16 88.43 5,038,172 -0.21(-0.24%)
Aug 24, 2015 88.86 89.14 88.51 88.64 6,734,338 -0.03(-0.04%)
Aug 21, 2015 88.60 88.75 88.51 88.67 3,024,661 +0.15(+0.17%)
Aug 20, 2015 88.52 88.57 88.42 88.51 1,331,504 +0.14(+0.16%)
Aug 19, 2015 88.09 88.44 88.02 88.38 2,704,621 +0.27(+0.31%)
Aug 18, 2015 88.21 88.24 88.09 88.10 972,224 -0.16(-0.18%)
Aug 17, 2015 88.32 88.38 88.22 88.26 1,717,020 +0.15(+0.17%)
Aug 14, 2015 88.15 88.25 88.07 88.11 2,340,195 -0.04(-0.05%)
Aug 13, 2015 88.34 88.35 88.14 88.15 1,945,634 -0.19(-0.21%)
Aug 12, 2015 88.50 88.63 88.34 88.34 1,935,914 -0.06(-0.06%)
Aug 11, 2015 88.39 88.52 88.28 88.39 1,902,997 +0.29(+0.33%)
Aug 10, 2015 88.17 88.19 87.93 88.10 1,584,771 -0.11(-0.13%)
Aug 07, 2015 88.17 88.28 88.08 88.22 2,667,327 +0.15(+0.17%)
Aug 06, 2015 88.00 88.13 87.97 88.06 1,285,098 +0.11(+0.12%)
Aug 05, 2015 88.01 88.12 87.83 87.96 2,904,794 -0.16(-0.18%)
Aug 04, 2015 88.34 88.40 88.11 88.12 2,054,773 -0.26(-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.