US Aggregate Bond Ishares Core ETF (NY: AGG )

111.49 USD -0.68 (-0.61%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 104.24 104.33 103.54 104.20 612,055 +0.07(+0.07%)
Dec 30, 2008 103.66 104.35 103.55 104.13 570,294 +0.04(+0.04%)
Dec 29, 2008 103.03 104.19 103.03 104.09 613,945 +0.42(+0.41%)
Dec 26, 2008 104.10 104.22 103.48 103.67 467,221 -0.35(-0.34%)
Dec 24, 2008 103.28 104.19 103.17 104.02 491,497 +0.49(+0.47%)
Dec 23, 2008 102.29 103.54 102.14 103.53 774,103 +1.00(+0.98%)
Dec 22, 2008 102.30 102.54 101.98 102.53 1,490,196 +0.55(+0.54%)
Dec 19, 2008 101.93 102.31 101.50 101.98 829,657 -0.33(-0.32%)
Dec 18, 2008 101.91 102.46 101.12 102.31 931,072 +0.64(+0.63%)
Dec 17, 2008 101.76 102.09 101.01 101.67 936,693 +0.54(+0.53%)
Dec 16, 2008 100.33 101.13 100.30 101.13 670,734 +0.40(+0.40%)
Dec 15, 2008 100.43 100.73 100.18 100.73 500,963 +0.24(+0.24%)
Dec 12, 2008 100.60 100.65 99.70 100.49 679,711 +0.03(+0.03%)
Dec 11, 2008 100.20 100.46 99.74 100.46 682,088 +0.52(+0.52%)
Dec 10, 2008 99.65 100.15 99.62 99.94 810,005 -0.18(-0.18%)
Dec 09, 2008 99.75 100.12 99.21 100.12 762,004 +0.93(+0.94%)
Dec 08, 2008 99.82 99.82 99.00 99.19 653,528 -0.13(-0.13%)
Dec 05, 2008 99.51 99.97 97.88 99.32 616,391 -0.55(-0.55%)
Dec 04, 2008 99.62 99.87 99.02 99.87 713,895 +0.33(+0.33%)
Dec 03, 2008 99.25 99.60 98.90 99.54 583,257 +0.01(+0.01%)
Dec 02, 2008 99.01 99.68 98.86 99.53 641,539 +0.10(+0.10%)
Dec 01, 2008 98.98 99.48 98.43 99.43 604,083 +0.98(+1.00%)
Nov 28, 2008 98.93 99.26 98.10 98.45 294,762 -0.19(-0.19%)
Nov 26, 2008 99.20 99.77 98.29 98.64 859,476 -0.38(-0.38%)
Nov 25, 2008 97.74 99.12 97.67 99.02 1,049,802 +2.41(+2.49%)
Nov 24, 2008 97.11 97.76 96.04 96.61 1,523,947 -0.01(-0.01%)
Nov 21, 2008 97.40 97.86 96.42 96.62 1,015,122 -0.78(-0.80%)
Nov 20, 2008 97.90 97.94 97.16 97.40 826,106 +0.02(+0.02%)
Nov 19, 2008 97.46 97.89 97.30 97.38 546,491 +0.28(+0.29%)
Nov 18, 2008 97.07 97.40 96.96 97.10 414,903 -0.14(-0.14%)
Nov 17, 2008 96.91 97.24 96.62 97.24 407,470 +0.26(+0.27%)
Nov 14, 2008 97.00 97.00 96.32 96.98 546,005 +0.29(+0.30%)
Nov 13, 2008 96.68 97.16 96.16 96.69 523,763 +0.33(+0.34%)
Nov 12, 2008 97.58 97.61 96.03 96.36 823,298 -0.84(-0.86%)
Nov 11, 2008 96.40 97.38 95.95 97.20 402,449 +0.73(+0.76%)
Nov 10, 2008 97.29 97.41 95.91 96.47 424,315 -0.62(-0.64%)
Nov 07, 2008 96.87 97.14 95.23 97.09 878,450 +0.49(+0.51%)
Nov 06, 2008 97.49 97.49 96.31 96.60 515,932 -0.40(-0.41%)
Nov 05, 2008 96.83 97.00 96.19 97.00 612,577 +1.45(+1.52%)
Nov 04, 2008 95.16 95.78 94.53 95.55 531,009 +1.51(+1.61%)
Nov 03, 2008 95.99 95.99 93.51 94.04 613,654 -1.92(-2.00%)
Oct 31, 2008 95.54 96.30 95.11 95.96 732,693 -0.30(-0.31%)
Oct 30, 2008 96.35 96.35 95.37 96.26 386,317 -0.12(-0.12%)
Oct 29, 2008 95.21 96.50 94.68 96.38 597,774 +1.80(+1.90%)
Oct 28, 2008 94.70 95.24 93.75 94.58 602,604 +0.33(+0.35%)
Oct 27, 2008 94.70 95.85 93.70 94.25 675,311 -0.95(-1.00%)
Oct 24, 2008 96.15 96.35 94.89 95.20 400,064 -0.81(-0.84%)
Oct 23, 2008 97.97 97.97 95.51 96.01 855,319 -1.72(-1.76%)
Oct 22, 2008 97.27 98.00 96.75 97.73 666,799 +1.12(+1.16%)
Oct 21, 2008 96.41 97.22 94.60 96.61 570,909 +0.84(+0.88%)
Oct 20, 2008 94.89 96.16 94.41 95.77 537,544 +1.68(+1.79%)
Oct 17, 2008 93.38 95.96 92.51 94.09 588,586 +0.34(+0.36%)
Oct 16, 2008 95.25 95.79 93.49 93.75 482,853 -1.50(-1.57%)
Oct 15, 2008 94.42 95.80 92.79 95.25 678,118 +1.50(+1.60%)
Oct 14, 2008 92.63 95.25 92.60 93.75 773,061 +1.93(+2.10%)
Oct 13, 2008 90.39 93.56 90.00 91.82 910,933 +3.42(+3.87%)
Oct 10, 2008 91.30 91.99 86.80 88.40 1,559,609 -6.49(-6.84%)
Oct 09, 2008 94.52 95.37 92.90 94.89 946,520 +0.22(+0.23%)
Oct 08, 2008 96.17 96.96 93.05 94.67 833,411 -1.94(-2.01%)
Oct 07, 2008 98.41 98.60 96.52 96.61 817,962 -2.04(-2.07%)
Oct 06, 2008 98.62 99.45 95.55 98.65 798,282 +0.03(+0.03%)
Oct 03, 2008 98.22 98.62 96.86 98.62 501,109 +0.74(+0.76%)
Oct 02, 2008 97.45 98.42 96.92 97.88 400,368 +0.38(+0.39%)
Oct 01, 2008 97.90 98.78 94.50 97.50 799,942 -1.09(-1.11%)
Sep 30, 2008 98.25 99.29 97.03 98.59 655,322 +0.33(+0.34%)
Sep 29, 2008 98.55 99.22 97.00 98.26 751,459 -0.45(-0.46%)
Sep 26, 2008 98.66 99.30 98.15 98.71 0 -0.50(-0.50%)
Sep 25, 2008 99.50 99.50 98.60 99.21 633,159 -0.18(-0.18%)
Sep 24, 2008 99.00 99.45 98.75 99.39 2,371,473 +0.12(+0.12%)
Sep 23, 2008 99.32 99.60 99.00 99.27 435,443 -0.15(-0.15%)
Sep 22, 2008 99.88 100.72 99.00 99.42 1,719,452 -1.58(-1.56%)
Sep 19, 2008 100.00 101.49 99.77 101.00 0 +0.36(+0.36%)
Sep 18, 2008 100.50 101.19 100.25 100.64 959,862 -0.19(-0.19%)
Sep 17, 2008 100.77 101.27 100.60 100.83 707,896 +0.25(+0.25%)
Sep 16, 2008 102.02 102.08 100.58 100.58 675,971 -1.03(-1.01%)
Sep 15, 2008 101.35 101.85 101.25 101.61 386,888 +0.40(+0.40%)
Sep 12, 2008 101.70 101.72 101.00 101.21 514,788 -0.41(-0.40%)
Sep 11, 2008 101.90 101.90 101.50 101.62 371,724 -0.13(-0.13%)
Sep 10, 2008 101.40 101.82 101.40 101.75 515,383 -0.07(-0.07%)
Sep 09, 2008 101.47 101.88 101.31 101.82 540,340 +0.45(+0.44%)
Sep 08, 2008 100.96 101.51 100.84 101.37 873,280 +0.63(+0.63%)
Sep 05, 2008 101.24 101.38 100.74 100.74 0 -0.30(-0.30%)
Sep 04, 2008 100.99 101.19 100.82 101.04 338,707 +0.37(+0.37%)
Sep 03, 2008 100.70 100.87 100.50 100.67 419,791 -0.02(-0.02%)
Sep 02, 2008 100.31 100.72 100.04 100.69 1,275,463 -0.06(-0.06%)
Aug 29, 2008 101.26 101.26 100.42 100.75 701,477 -0.03(-0.03%)
Aug 28, 2008 100.81 100.97 100.63 100.78 372,507 +0.09(+0.09%)
Aug 27, 2008 100.58 100.88 100.39 100.69 334,368 +0.12(+0.12%)
Aug 26, 2008 100.52 100.73 100.44 100.57 634,310 -0.12(-0.12%)
Aug 25, 2008 100.76 100.76 100.53 100.69 267,817 +0.31(+0.31%)
Aug 22, 2008 100.19 100.41 100.11 100.38 497,793 -0.11(-0.11%)
Aug 21, 2008 100.45 100.57 100.23 100.49 361,784 +0.02(+0.02%)
Aug 20, 2008 100.46 100.72 100.27 100.47 277,351 +0.16(+0.16%)
Aug 19, 2008 100.38 100.38 100.10 100.31 284,370 -0.08(-0.08%)
Aug 18, 2008 100.22 100.42 100.13 100.39 526,501 +0.17(+0.17%)
Aug 15, 2008 100.23 100.24 100.00 100.22 0 +0.29(+0.29%)
Aug 14, 2008 99.88 100.00 99.69 99.93 417,861 +0.24(+0.24%)
Aug 13, 2008 99.86 99.98 99.52 99.69 300,920 -0.17(-0.17%)
Aug 12, 2008 99.69 99.88 99.64 99.86 392,594 +0.42(+0.42%)
Aug 11, 2008 99.51 99.82 99.35 99.44 460,699 -0.25(-0.25%)
Aug 08, 2008 99.80 99.92 99.62 99.69 359,576 -0.15(-0.15%)
Aug 07, 2008 99.45 99.90 99.31 99.84 391,248 +0.52(+0.52%)
Aug 06, 2008 99.45 99.45 98.98 99.32 462,913 -0.11(-0.11%)
Aug 05, 2008 99.80 99.80 99.41 99.43 489,485 -0.17(-0.17%)
Aug 04, 2008 99.81 100.02 99.57 99.60 391,583 -0.29(-0.29%)
Aug 01, 2008 100.19 100.19 99.65 99.89 331,438 -0.52(-0.52%)
Jul 31, 2008 100.37 100.65 100.11 100.41 559,515 +0.51(+0.51%)
Jul 30, 2008 99.87 99.98 99.48 99.90 403,779 +0.11(+0.11%)
Jul 29, 2008 99.79 99.89 99.54 99.79 279,186 -0.12(-0.12%)
Jul 28, 2008 99.95 100.01 99.71 99.91 458,492 +0.45(+0.45%)
Jul 25, 2008 99.80 99.82 99.31 99.46 394,282 -0.51(-0.51%)
Jul 24, 2008 99.41 100.01 99.35 99.97 320,170 +0.69(+0.70%)
Jul 23, 2008 99.20 99.30 99.03 99.28 405,688 +0.12(+0.12%)
Jul 22, 2008 99.42 99.44 99.02 99.16 302,830 -0.22(-0.22%)
Jul 21, 2008 99.33 99.50 99.12 99.38 326,792 +0.40(+0.40%)
Jul 18, 2008 99.34 99.68 98.98 98.98 438,346 -0.58(-0.58%)
Jul 17, 2008 100.00 100.10 99.39 99.56 503,295 -0.44(-0.44%)
Jul 16, 2008 100.51 100.52 100.00 100.00 487,306 -0.77(-0.76%)
Jul 15, 2008 100.64 100.98 100.61 100.77 433,387 +0.39(+0.39%)
Jul 14, 2008 100.22 100.84 100.22 100.38 365,913 +0.15(+0.15%)
Jul 11, 2008 101.06 101.06 100.14 100.23 478,188 -0.57(-0.57%)
Jul 10, 2008 100.77 100.88 100.45 100.80 577,110 +0.09(+0.09%)
Jul 09, 2008 100.50 100.80 100.27 100.71 392,000 +0.39(+0.39%)
Jul 08, 2008 100.00 100.40 99.83 100.32 327,262 +0.39(+0.39%)
Jul 07, 2008 99.59 100.09 99.34 99.93 603,050 +0.35(+0.35%)
Jul 04, 2008 99.87 99.97 99.56 99.58 281,222 +0.00(+0.00%)
Jul 03, 2008 99.87 99.97 99.56 99.58 281,222 +0.03(+0.03%)
Jul 02, 2008 100.01 100.04 99.55 99.55 812,394 -0.12(-0.12%)
Jul 01, 2008 100.62 100.62 99.67 99.67 854,483 -0.73(-0.73%)
Jun 30, 2008 100.66 100.76 100.36 100.40 639,506 +0.05(+0.05%)
Jun 27, 2008 99.99 100.54 99.99 100.35 465,902 +0.24(+0.24%)
Jun 26, 2008 100.25 100.37 99.99 100.11 540,107 +0.13(+0.13%)
Jun 25, 2008 100.04 100.05 99.39 99.98 487,100 +0.05(+0.05%)
Jun 24, 2008 99.93 100.07 99.70 99.93 514,243 +0.20(+0.20%)
Jun 23, 2008 99.93 99.98 99.60 99.73 515,548 -0.13(-0.14%)
Jun 20, 2008 100.11 100.13 99.76 99.86 418,989 +0.31(+0.31%)
Jun 19, 2008 99.91 99.99 99.56 99.56 435,847 -0.51(-0.51%)
Jun 18, 2008 99.86 100.09 99.73 100.07 345,806 +0.42(+0.42%)
Jun 17, 2008 99.70 99.72 99.46 99.65 407,126 +0.34(+0.34%)
Jun 16, 2008 99.57 99.60 99.19 99.31 460,378 +0.11(+0.11%)
Jun 13, 2008 99.57 99.87 99.19 99.20 798,998 -0.25(-0.25%)
Jun 12, 2008 99.89 99.91 99.41 99.45 513,651 -0.62(-0.62%)
Jun 11, 2008 100.18 100.43 99.91 100.07 508,589 +0.13(+0.13%)
Jun 10, 2008 100.10 100.38 99.85 99.94 557,156 -0.53(-0.53%)
Jun 09, 2008 100.50 100.74 100.36 100.47 555,490 -0.51(-0.51%)
Jun 06, 2008 100.91 101.06 100.70 100.98 434,780 +0.56(+0.56%)
Jun 05, 2008 100.52 100.70 100.34 100.42 377,928 -0.37(-0.37%)
Jun 04, 2008 101.29 101.30 100.63 100.79 390,877 -0.36(-0.36%)
Jun 03, 2008 100.68 101.18 100.51 101.15 476,175 +0.19(+0.19%)
Jun 02, 2008 100.76 101.23 100.56 100.96 601,763 -0.02(-0.02%)
May 30, 2008 100.96 101.27 100.85 100.98 1,132,489 +0.36(+0.36%)
May 29, 2008 100.87 100.87 100.44 100.62 621,258 -0.28(-0.28%)
May 28, 2008 101.27 101.39 100.74 100.90 371,435 -0.47(-0.46%)
May 27, 2008 101.50 101.69 101.35 101.37 865,232 -0.57(-0.56%)
May 26, 2008 101.74 101.95 101.60 101.94 0 +0.00(+0.00%)
May 23, 2008 101.74 101.95 101.60 101.94 583,954 +0.39(+0.38%)
May 22, 2008 101.91 101.91 101.30 101.55 509,214 -0.61(-0.60%)
May 21, 2008 102.16 102.27 101.97 102.16 540,801 -0.14(-0.14%)
May 20, 2008 102.30 102.33 102.10 102.30 670,664 +0.22(+0.22%)
May 19, 2008 102.15 102.19 101.80 102.08 630,392 +0.17(+0.17%)
May 16, 2008 101.87 102.31 101.78 101.91 387,176 -0.25(-0.24%)
May 15, 2008 101.70 102.16 101.58 102.16 350,518 +0.54(+0.53%)
May 14, 2008 101.82 101.83 101.32 101.62 291,938 +0.15(+0.15%)
May 13, 2008 101.81 101.90 101.41 101.47 482,670 -0.58(-0.57%)
May 12, 2008 102.17 102.39 102.00 102.05 579,395 -0.18(-0.18%)
May 09, 2008 102.44 102.60 102.08 102.23 243,420 +0.04(+0.04%)
May 08, 2008 102.00 102.88 101.82 102.19 731,269 +0.26(+0.26%)
May 07, 2008 101.57 101.94 101.41 101.93 299,142 +0.29(+0.29%)
May 06, 2008 102.14 102.14 101.55 101.64 930,082 -0.33(-0.32%)
May 05, 2008 102.01 102.06 101.70 101.97 541,514 +0.04(+0.04%)
May 02, 2008 101.60 102.09 101.53 101.93 462,085 -0.17(-0.17%)
May 01, 2008 102.36 102.37 101.92 102.10 503,163 -0.50(-0.49%)
Apr 30, 2008 101.97 102.60 101.48 102.60 813,209 +0.62(+0.61%)
Apr 29, 2008 102.02 102.13 101.73 101.98 697,420 +0.15(+0.15%)
Apr 28, 2008 101.54 101.86 101.43 101.83 513,453 +0.25(+0.25%)
Apr 25, 2008 101.52 101.67 101.34 101.58 507,858 -0.10(-0.10%)
Apr 24, 2008 101.65 101.80 101.41 101.68 363,951 -0.34(-0.33%)
Apr 23, 2008 102.03 102.09 101.81 102.02 462,353 -0.14(-0.14%)
Apr 22, 2008 102.00 102.28 101.80 102.16 569,055 +0.15(+0.14%)
Apr 21, 2008 101.95 102.06 101.72 102.01 438,599 +0.01(+0.01%)
Apr 18, 2008 101.40 102.02 101.18 102.00 619,964 +0.27(+0.27%)
Apr 17, 2008 101.77 101.79 101.35 101.73 487,113 -0.02(-0.02%)
Apr 16, 2008 102.03 102.25 101.57 101.75 386,474 -0.37(-0.36%)
Apr 15, 2008 102.27 102.48 102.07 102.12 635,519 -0.55(-0.54%)
Apr 14, 2008 102.55 102.84 102.47 102.67 683,148 -0.12(-0.12%)
Apr 11, 2008 102.78 102.93 102.56 102.79 263,599 +0.22(+0.21%)
Apr 10, 2008 102.68 102.89 102.28 102.57 456,492 -0.32(-0.31%)
Apr 09, 2008 102.61 103.00 102.46 102.89 492,675 +0.45(+0.44%)
Apr 08, 2008 102.51 102.83 102.39 102.44 408,767 -0.00(-0.00%)
Apr 07, 2008 102.25 102.48 102.04 102.45 416,903 -0.01(-0.01%)
Apr 04, 2008 102.45 102.73 102.28 102.46 430,923 +0.52(+0.51%)
Apr 03, 2008 101.89 102.08 101.73 101.94 480,823 +0.32(+0.31%)
Apr 02, 2008 101.78 101.97 101.42 101.62 499,383 +0.05(+0.05%)
Apr 01, 2008 102.14 102.29 101.55 101.57 1,209,032 -1.11(-1.08%)
Mar 31, 2008 102.94 103.15 102.68 102.68 555,845 -0.16(-0.16%)
Mar 28, 2008 102.62 102.86 102.52 102.84 466,149 +0.25(+0.24%)
Mar 27, 2008 102.50 102.77 102.30 102.59 371,204 +0.04(+0.04%)
Mar 26, 2008 102.85 103.15 102.52 102.55 341,216 -0.30(-0.29%)
Mar 25, 2008 102.75 102.97 102.56 102.85 490,419 +0.19(+0.19%)
Mar 24, 2008 102.88 102.88 102.35 102.66 422,917 -0.76(-0.73%)
Mar 21, 2008 103.30 103.47 102.87 103.42 315,579 +0.00(+0.00%)
Mar 20, 2008 103.30 103.47 102.87 103.42 315,579 +0.36(+0.35%)
Mar 19, 2008 102.77 103.37 102.73 103.06 403,300 +0.31(+0.30%)
Mar 18, 2008 103.03 103.32 102.55 102.75 398,113 -0.24(-0.23%)
Mar 17, 2008 102.42 103.26 102.14 102.99 722,161 +0.44(+0.43%)
Mar 14, 2008 102.46 102.84 102.15 102.55 490,865 +0.43(+0.42%)
Mar 13, 2008 102.35 102.52 101.72 102.12 417,473 -0.44(-0.43%)
Mar 12, 2008 101.89 102.62 101.62 102.56 429,492 +1.04(+1.02%)
Mar 11, 2008 101.54 101.71 101.27 101.52 564,177 -0.62(-0.61%)
Mar 10, 2008 101.89 102.20 101.74 102.14 444,422 +0.54(+0.53%)
Mar 07, 2008 101.88 101.93 101.22 101.60 1,087,572 +0.31(+0.31%)
Mar 06, 2008 101.56 101.71 101.27 101.29 1,161,118 -0.15(-0.15%)
Mar 05, 2008 102.09 102.12 101.37 101.44 432,091 -0.65(-0.64%)
Mar 04, 2008 102.41 102.57 101.78 102.09 385,265 -0.44(-0.43%)
Mar 03, 2008 102.39 102.79 102.35 102.53 388,246 -0.40(-0.39%)
Feb 29, 2008 102.90 103.30 102.49 102.93 922,897 +0.39(+0.38%)
Feb 28, 2008 102.35 102.63 102.18 102.54 434,500 +0.61(+0.60%)
Feb 27, 2008 101.92 101.97 101.66 101.93 632,971 +0.21(+0.21%)
Feb 26, 2008 101.41 101.72 101.30 101.72 638,307 +0.49(+0.48%)
Feb 25, 2008 101.68 101.74 101.09 101.23 557,816 -0.36(-0.35%)
Feb 22, 2008 101.86 102.25 101.55 101.59 987,700 -0.54(-0.53%)
Feb 21, 2008 101.76 102.19 101.51 102.13 486,328 +0.83(+0.82%)
Feb 20, 2008 101.22 101.60 101.09 101.30 405,251 -0.16(-0.16%)
Feb 19, 2008 101.86 101.98 101.31 101.46 597,111 -0.49(-0.48%)
Feb 18, 2008 102.13 102.13 101.88 101.95 0 +0.00(+0.00%)
Feb 15, 2008 102.13 102.13 101.88 101.95 455,283 -0.05(-0.05%)
Feb 14, 2008 102.14 102.33 101.74 102.00 578,724 -0.32(-0.31%)
Feb 13, 2008 102.65 102.83 102.32 102.32 510,395 -0.61(-0.59%)
Feb 12, 2008 102.68 102.97 102.46 102.93 653,388 -0.04(-0.04%)
Feb 11, 2008 102.88 103.17 102.77 102.97 746,226 +0.22(+0.21%)
Feb 08, 2008 102.64 102.90 102.48 102.75 543,355 +0.49(+0.48%)
Feb 07, 2008 103.13 103.15 102.05 102.26 622,292 -0.91(-0.88%)
Feb 06, 2008 103.24 103.24 102.92 103.17 698,594 -0.08(-0.08%)
Feb 05, 2008 103.35 103.43 102.92 103.25 622,761 +0.32(+0.31%)
Feb 04, 2008 102.85 103.01 102.66 102.93 336,176 -0.06(-0.06%)
Feb 01, 2008 103.27 103.32 102.99 102.99 610,229 -0.52(-0.50%)
Jan 31, 2008 103.48 103.62 103.07 103.51 649,107 +0.45(+0.44%)
Jan 30, 2008 103.02 103.18 102.77 103.06 557,753 +0.16(+0.16%)
Jan 29, 2008 103.15 103.23 102.83 102.90 450,816 -0.32(-0.31%)
Jan 28, 2008 103.01 103.36 102.97 103.22 483,921 +0.20(+0.19%)
Jan 25, 2008 102.58 103.26 102.22 103.02 585,379 +0.18(+0.18%)
Jan 24, 2008 103.45 103.45 102.71 102.84 469,192 -0.26(-0.25%)
Jan 23, 2008 104.39 104.39 103.05 103.10 911,162 -0.31(-0.30%)
Jan 22, 2008 103.97 105.49 102.88 103.41 792,950 +0.16(+0.15%)
Jan 21, 2008 102.96 103.25 102.80 103.25 0 +0.00(+0.00%)
Jan 18, 2008 102.96 103.25 102.80 103.25 809,373 -0.02(-0.02%)
Jan 17, 2008 102.77 103.27 102.58 103.27 807,406 +0.62(+0.60%)
Jan 16, 2008 102.96 103.07 102.60 102.65 620,830 -0.31(-0.30%)
Jan 15, 2008 102.81 102.96 102.62 102.96 361,329 +0.37(+0.36%)
Jan 14, 2008 102.51 102.65 102.38 102.59 290,339 +0.08(+0.08%)
Jan 11, 2008 102.20 102.52 102.18 102.51 315,632 +0.44(+0.43%)
Jan 10, 2008 102.24 102.29 101.80 102.07 291,834 -0.21(-0.21%)
Jan 09, 2008 102.44 102.50 102.11 102.28 437,665 -0.24(-0.23%)
Jan 08, 2008 102.16 102.52 101.94 102.52 1,544,357 +0.51(+0.50%)
Jan 07, 2008 102.21 102.36 101.83 102.01 693,542 -0.12(-0.12%)
Jan 04, 2008 101.81 102.37 101.81 102.13 497,679 +0.21(+0.21%)
Jan 03, 2008 101.62 101.92 101.37 101.92 370,600 +0.27(+0.27%)
Jan 02, 2008 101.36 102.61 101.06 101.65 888,822 +0.48(+0.47%)
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.