US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 70.92 71.20 70.64 70.94 1,339,019 +0.27(+0.38%)
Feb 28, 2008 70.54 70.74 70.43 70.67 630,410 +0.42(+0.60%)
Feb 27, 2008 70.25 70.28 70.07 70.25 918,369 +0.14(+0.21%)
Feb 26, 2008 69.90 70.11 69.82 70.11 926,111 +0.34(+0.48%)
Feb 25, 2008 70.08 70.12 69.67 69.77 809,328 -0.25(-0.35%)
Feb 22, 2008 70.21 70.47 69.99 70.02 1,433,041 -0.37(-0.53%)
Feb 21, 2008 70.14 70.43 69.96 70.39 705,607 +0.57(+0.82%)
Feb 20, 2008 69.76 70.03 69.67 69.82 587,973 -0.11(-0.16%)
Feb 19, 2008 70.21 70.29 69.83 69.93 866,340 -0.34(-0.48%)
Feb 18, 2008 70.39 70.39 70.22 70.27 0 +0.00(+0.00%)
Feb 15, 2008 70.39 70.39 70.22 70.27 660,564 -0.03(-0.05%)
Feb 14, 2008 70.40 70.53 70.12 70.30 839,663 -0.22(-0.31%)
Feb 13, 2008 70.75 70.87 70.52 70.52 740,525 -0.42(-0.59%)
Feb 12, 2008 70.77 70.97 70.62 70.94 947,992 -0.03(-0.04%)
Feb 11, 2008 70.91 71.11 70.83 70.97 1,082,689 +0.15(+0.21%)
Feb 08, 2008 70.74 70.92 70.63 70.82 788,346 +0.34(+0.48%)
Feb 07, 2008 71.08 71.09 70.34 70.48 902,875 -0.63(-0.88%)
Feb 06, 2008 71.16 71.16 70.94 71.11 1,013,581 -0.06(-0.08%)
Feb 05, 2008 71.23 71.29 70.94 71.16 903,556 +0.22(+0.31%)
Feb 04, 2008 70.89 71.00 70.76 70.94 487,753 -0.04(-0.06%)
Feb 01, 2008 71.18 71.21 70.98 70.98 885,373 -0.36(-0.50%)
Jan 31, 2008 71.32 71.42 71.04 71.34 941,781 +0.31(+0.44%)
Jan 30, 2008 71.00 71.12 70.83 71.03 809,236 +0.11(+0.16%)
Jan 29, 2008 71.09 71.15 70.87 70.92 654,083 -0.22(-0.31%)
Jan 28, 2008 71.00 71.24 70.97 71.14 702,114 +0.14(+0.19%)
Jan 25, 2008 70.70 71.17 70.45 71.00 849,318 +0.12(+0.17%)
Jan 24, 2008 71.30 71.30 70.79 70.88 680,744 -0.18(-0.25%)
Jan 23, 2008 71.95 71.95 71.03 71.06 1,321,993 -0.21(-0.30%)
Jan 22, 2008 71.66 72.71 70.91 71.27 1,150,481 +0.11(+0.15%)
Jan 21, 2008 70.96 71.16 70.85 71.16 0 +0.00(+0.00%)
Jan 18, 2008 70.96 71.16 70.85 71.16 1,174,309 -0.01(-0.02%)
Jan 17, 2008 70.83 71.18 70.70 71.18 1,171,455 +0.43(+0.60%)
Jan 16, 2008 70.96 71.04 70.72 70.75 900,754 -0.21(-0.30%)
Jan 15, 2008 70.86 70.96 70.73 70.96 524,247 +0.25(+0.36%)
Jan 14, 2008 70.65 70.75 70.56 70.71 421,249 +0.06(+0.08%)
Jan 11, 2008 70.44 70.66 70.43 70.65 457,946 +0.30(+0.43%)
Jan 10, 2008 70.47 70.50 70.16 70.35 423,418 -0.14(-0.21%)
Jan 09, 2008 70.61 70.65 70.38 70.49 635,002 -0.17(-0.23%)
Jan 08, 2008 70.41 70.66 70.26 70.66 2,240,688 +0.35(+0.50%)
Jan 07, 2008 70.45 70.55 70.18 70.31 1,006,251 -0.08(-0.12%)
Jan 04, 2008 70.17 70.56 70.17 70.39 722,076 +0.14(+0.21%)
Jan 03, 2008 70.04 70.25 69.87 70.25 537,698 +0.19(+0.27%)
Jan 02, 2008 69.86 70.72 69.65 70.06 1,289,580 +0.33(+0.47%)
Jan 01, 2008 69.83 69.87 69.51 69.73 0 +0.00(+0.00%)
Dec 31, 2007 69.83 69.87 69.51 69.73 1,027,193 +0.02(+0.03%)
Dec 28, 2007 69.49 69.76 69.40 69.71 641,889 +0.37(+0.54%)
Dec 27, 2007 69.29 69.34 69.06 69.34 619,708 +0.10(+0.14%)
Dec 26, 2007 69.44 69.57 69.16 69.24 376,069 -0.21(-0.31%)
Dec 24, 2007 69.44 69.50 69.35 69.45 276,684 +0.02(+0.03%)
Dec 21, 2007 69.79 69.79 69.43 69.43 597,494 -0.30(-0.43%)
Dec 20, 2007 69.99 70.07 69.74 69.74 709,675 -0.06(-0.09%)
Dec 19, 2007 69.71 70.00 69.54 69.80 920,962 +0.14(+0.21%)
Dec 18, 2007 69.56 69.68 69.39 69.65 583,677 +0.37(+0.53%)
Dec 17, 2007 69.39 69.45 69.17 69.29 799,032 +0.10(+0.15%)
Dec 14, 2007 69.34 69.35 69.09 69.19 747,642 -0.19(-0.28%)
Dec 13, 2007 69.57 69.57 69.31 69.38 617,352 -0.27(-0.39%)
Dec 12, 2007 69.45 69.77 69.28 69.65 726,749 -0.07(-0.10%)
Dec 11, 2007 69.54 69.90 69.37 69.72 1,673,530 +0.34(+0.49%)
Dec 10, 2007 69.53 69.53 69.14 69.38 1,329,562 -0.14(-0.20%)
Dec 07, 2007 69.79 69.79 69.33 69.52 589,350 -0.40(-0.57%)
Dec 06, 2007 69.87 70.05 69.71 69.92 1,169,270 -0.08(-0.11%)
Dec 05, 2007 70.16 70.18 69.98 69.99 641,872 -0.13(-0.19%)
Dec 04, 2007 70.42 70.46 70.07 70.12 842,675 -0.27(-0.38%)
Dec 03, 2007 70.23 70.70 70.12 70.39 914,135 +0.09(+0.13%)
Nov 30, 2007 69.97 70.38 69.81 70.30 2,516,140 +0.14(+0.21%)
Nov 29, 2007 70.21 70.36 69.96 70.16 2,171,590 +0.20(+0.29%)
Nov 28, 2007 70.04 70.14 69.90 69.96 778,376 -0.17(-0.25%)
Nov 27, 2007 70.45 70.45 69.91 70.13 1,353,630 -0.29(-0.41%)
Nov 26, 2007 69.98 70.59 69.90 70.42 641,077 +0.63(+0.91%)
Nov 23, 2007 69.98 70.15 69.78 69.78 199,687 -0.36(-0.51%)
Nov 21, 2007 69.90 70.14 69.74 70.14 1,144,922 +0.53(+0.76%)
Nov 20, 2007 69.77 69.78 69.54 69.61 481,787 -0.14(-0.21%)
Nov 19, 2007 69.48 69.87 69.48 69.76 478,501 +0.15(+0.22%)
Nov 16, 2007 69.61 69.68 69.51 69.61 2,627,327 -0.05(-0.07%)
Nov 15, 2007 69.48 69.69 69.36 69.65 715,983 +0.30(+0.43%)
Nov 14, 2007 69.30 69.37 69.20 69.36 487,432 -0.03(-0.04%)
Nov 13, 2007 69.44 69.48 69.30 69.39 400,469 +0.01(+0.01%)
Nov 12, 2007 69.27 69.50 69.27 69.38 324,868 -0.10(-0.14%)
Nov 09, 2007 69.39 69.50 69.30 69.47 267,809 +0.24(+0.35%)
Nov 08, 2007 69.27 69.32 69.12 69.23 681,380 +0.07(+0.10%)
Nov 07, 2007 69.20 69.21 69.01 69.16 1,038,849 +0.01(+0.02%)
Nov 06, 2007 69.20 69.27 69.04 69.15 606,470 -0.09(-0.13%)
Nov 05, 2007 69.45 69.45 69.24 69.24 739,418 -0.06(-0.09%)
Nov 02, 2007 69.24 69.54 69.22 69.30 581,950 +0.08(+0.11%)
Nov 01, 2007 69.13 69.38 69.10 69.23 364,462 -0.12(-0.17%)
Oct 31, 2007 69.31 69.52 69.21 69.34 1,112,830 -0.19(-0.28%)
Oct 30, 2007 69.51 69.54 69.41 69.54 366,203 +0.09(+0.13%)
Oct 29, 2007 69.46 69.54 69.34 69.45 378,681 +0.00(+0.00%)
Oct 26, 2007 69.45 69.61 69.34 69.45 504,908 -0.06(-0.09%)
Oct 25, 2007 69.70 69.71 69.50 69.51 342,699 -0.18(-0.26%)
Oct 24, 2007 69.52 69.75 69.41 69.69 1,477,583 +0.30(+0.44%)
Oct 23, 2007 69.36 69.39 69.23 69.39 477,196 -0.02(-0.03%)
Oct 22, 2007 69.48 69.48 69.27 69.41 412,777 -0.02(-0.03%)
Oct 19, 2007 69.27 69.43 69.16 69.43 1,063,065 +0.32(+0.46%)
Oct 18, 2007 69.12 69.13 68.97 69.11 391,739 +0.20(+0.29%)
Oct 17, 2007 68.69 68.94 68.66 68.91 353,436 +0.23(+0.34%)
Oct 16, 2007 68.69 68.73 68.54 68.68 386,516 +0.11(+0.16%)
Oct 15, 2007 68.53 68.58 68.41 68.56 291,338 +0.02(+0.03%)
Oct 12, 2007 68.61 68.68 68.45 68.54 682,497 -0.13(-0.19%)
Oct 11, 2007 68.50 68.68 68.40 68.68 374,249 +0.05(+0.07%)
Oct 10, 2007 68.55 68.68 68.37 68.63 1,032,364 +0.09(+0.13%)
Oct 09, 2007 68.60 68.64 68.34 68.54 265,077 -0.14(-0.21%)
Oct 08, 2007 68.48 68.89 68.29 68.68 533,491 +0.54(+0.79%)
Oct 05, 2007 68.45 68.68 67.71 68.14 1,088,422 -0.54(-0.79%)
Oct 04, 2007 68.78 68.85 68.63 68.69 645,644 -0.03(-0.04%)
Oct 03, 2007 68.83 68.85 68.59 68.72 474,501 +0.03(+0.05%)
Oct 02, 2007 68.36 68.74 68.36 68.68 409,295 +0.26(+0.38%)
Oct 01, 2007 68.80 68.81 68.42 68.42 5,133,964 -0.52(-0.75%)
Sep 28, 2007 68.91 69.10 68.79 68.94 487,643 +0.10(+0.15%)
Sep 27, 2007 68.68 68.92 68.68 68.83 552,642 +0.12(+0.17%)
Sep 26, 2007 68.70 68.81 68.54 68.72 1,018,667 -0.07(-0.10%)
Sep 25, 2007 68.90 68.93 68.76 68.79 377,129 +0.06(+0.08%)
Sep 24, 2007 68.74 68.74 68.58 68.73 397,543 +0.01(+0.01%)
Sep 21, 2007 68.65 68.74 68.46 68.72 675,678 +0.20(+0.29%)
Sep 20, 2007 68.88 68.90 68.48 68.52 409,295 -0.49(-0.71%)
Sep 19, 2007 68.99 69.05 68.81 69.01 640,131 -0.01(-0.02%)
Sep 18, 2007 68.81 69.16 68.65 69.03 911,157 +0.14(+0.21%)
Sep 17, 2007 68.83 68.90 68.76 68.88 403,346 +0.03(+0.04%)
Sep 14, 2007 68.99 69.01 68.72 68.85 465,154 +0.05(+0.07%)
Sep 13, 2007 68.79 68.88 68.67 68.81 1,146,781 -0.20(-0.29%)
Sep 12, 2007 69.07 69.10 68.94 69.01 2,959,374 -0.10(-0.14%)
Sep 11, 2007 68.94 69.21 68.94 69.10 996,759 -0.12(-0.18%)
Sep 10, 2007 69.12 69.30 69.01 69.23 414,808 +0.17(+0.24%)
Sep 07, 2007 68.88 69.08 68.75 69.06 512,743 +0.43(+0.62%)
Sep 06, 2007 68.68 68.74 68.59 68.63 1,104,125 -0.01(-0.02%)
Sep 05, 2007 68.30 68.74 68.30 68.65 427,431 +0.22(+0.32%)
Sep 04, 2007 68.91 69.61 68.30 68.43 804,517 -0.37(-0.54%)
Aug 31, 2007 68.72 68.99 68.59 68.80 291,628 +0.04(+0.06%)
Aug 30, 2007 68.74 68.81 68.68 68.76 270,445 +0.14(+0.21%)
Aug 29, 2007 68.76 68.82 68.61 68.61 292,208 -0.14(-0.20%)
Aug 28, 2007 68.52 68.76 68.49 68.75 272,331 +0.28(+0.40%)
Aug 27, 2007 68.40 68.54 68.35 68.48 437,587 +0.21(+0.30%)
Aug 24, 2007 68.42 68.45 68.25 68.27 426,125 -0.17(-0.25%)
Aug 23, 2007 68.34 68.45 68.24 68.44 757,798 +0.08(+0.12%)
Aug 22, 2007 68.34 68.41 68.21 68.36 791,168 -0.06(-0.08%)
Aug 21, 2007 68.45 68.50 68.31 68.41 325,869 +0.29(+0.42%)
Aug 20, 2007 68.17 68.25 68.09 68.12 366,203 -0.03(-0.05%)
Aug 17, 2007 68.01 68.21 67.83 68.16 452,386 +0.15(+0.22%)
Aug 16, 2007 68.04 68.22 67.84 68.01 785,510 -0.04(-0.06%)
Aug 15, 2007 68.09 68.10 67.87 68.05 326,304 +0.09(+0.13%)
Aug 14, 2007 67.74 68.01 67.74 67.96 364,027 +0.19(+0.27%)
Aug 13, 2007 67.57 67.88 67.57 67.77 319,485 +0.14(+0.21%)
Aug 10, 2007 68.01 68.01 67.63 67.63 578,468 -0.23(-0.35%)
Aug 09, 2007 67.86 67.94 67.77 67.86 394,060 +0.03(+0.04%)
Aug 08, 2007 67.88 67.88 67.66 67.83 403,056 -0.04(-0.06%)
Aug 07, 2007 67.96 68.08 67.83 67.88 448,179 -0.05(-0.07%)
Aug 06, 2007 68.14 68.14 67.86 67.92 335,590 -0.01(-0.01%)
Aug 03, 2007 67.86 67.93 67.74 67.93 522,754 +0.19(+0.28%)
Aug 02, 2007 67.77 67.88 67.66 67.74 818,155 -0.03(-0.05%)
Aug 01, 2007 67.90 67.96 67.77 67.77 1,181,747 -0.45(-0.67%)
Jul 31, 2007 67.98 68.24 67.96 68.23 767,664 +0.21(+0.31%)
Jul 30, 2007 68.10 68.14 67.97 68.01 564,699 -0.03(-0.05%)
Jul 27, 2007 68.03 68.16 67.94 68.05 477,341 -0.07(-0.10%)
Jul 26, 2007 67.94 68.23 67.92 68.12 470,522 +0.24(+0.36%)
Jul 25, 2007 67.70 67.99 67.70 67.88 842,820 -0.04(-0.06%)
Jul 24, 2007 67.81 67.93 67.79 67.92 302,945 +0.14(+0.20%)
Jul 23, 2007 67.71 67.88 67.70 67.78 370,846 -0.04(-0.06%)
Jul 20, 2007 67.65 67.94 67.63 67.82 458,915 +0.16(+0.23%)
Jul 19, 2007 67.59 67.70 67.54 67.66 466,025 -0.00(-0.00%)
Jul 18, 2007 67.51 67.77 67.50 67.66 328,916 +0.13(+0.19%)
Jul 17, 2007 67.57 67.63 67.44 67.53 321,081 -0.08(-0.12%)
Jul 16, 2007 67.52 67.70 67.46 67.61 405,523 +0.14(+0.20%)
Jul 13, 2007 67.53 67.54 67.34 67.48 359,239 +0.08(+0.12%)
Jul 12, 2007 67.56 67.56 67.32 67.39 339,652 -0.07(-0.10%)
Jul 11, 2007 67.69 67.69 67.38 67.46 338,492 -0.15(-0.22%)
Jul 10, 2007 67.51 67.62 67.39 67.61 1,033,902 +0.28(+0.41%)
Jul 09, 2007 67.34 67.36 67.21 67.34 336,750 +0.13(+0.19%)
Jul 06, 2007 67.14 67.27 67.08 67.21 408,134 -0.12(-0.17%)
Jul 05, 2007 67.52 67.52 67.20 67.32 657,251 -0.28(-0.42%)
Jul 03, 2007 67.78 67.88 67.57 67.61 557,430 -0.08(-0.11%)
Jul 02, 2007 67.55 67.79 67.52 67.68 4,463,509 -0.14(-0.20%)
Jun 29, 2007 67.76 67.86 67.67 67.82 735,164 +0.16(+0.23%)
Jun 28, 2007 67.69 67.77 67.57 67.66 425,835 -0.05(-0.07%)
Jun 27, 2007 67.79 67.86 67.63 67.71 311,215 +0.13(+0.19%)
Jun 26, 2007 67.72 67.73 67.55 67.58 928,422 -0.13(-0.19%)
Jun 25, 2007 67.71 67.74 67.57 67.71 442,520 +0.11(+0.16%)
Jun 22, 2007 67.44 67.60 67.29 67.60 519,272 +0.16(+0.24%)
Jun 21, 2007 67.50 67.58 67.39 67.44 493,301 -0.08(-0.12%)
Jun 20, 2007 67.57 67.65 67.44 67.52 944,527 -0.21(-0.31%)
Jun 19, 2007 67.63 67.78 67.56 67.73 436,571 +0.21(+0.32%)
Jun 18, 2007 67.44 67.53 67.31 67.52 351,404 +0.05(+0.07%)
Jun 15, 2007 67.31 67.48 67.23 67.47 682,207 +0.24(+0.36%)
Jun 14, 2007 67.18 67.32 67.12 67.23 334,719 +0.13(+0.20%)
Jun 13, 2007 66.93 67.20 66.92 67.10 590,656 +0.10(+0.15%)
Jun 12, 2007 67.23 67.25 66.93 66.99 551,917 -0.40(-0.59%)
Jun 11, 2007 67.26 67.47 67.25 67.39 378,481 +0.05(+0.07%)
Jun 08, 2007 67.27 67.45 67.25 67.34 565,410 -0.08(-0.12%)
Jun 07, 2007 67.70 67.70 67.34 67.43 463,433 -0.47(-0.69%)
Jun 06, 2007 67.90 67.92 67.75 67.90 1,452,727 +0.03(+0.04%)
Jun 05, 2007 68.01 68.03 67.80 67.87 355,119 -0.19(-0.28%)
Jun 04, 2007 69.01 68.08 67.97 68.06 433,815 +0.09(+0.13%)
Jun 01, 2007 68.04 68.08 67.91 67.97 1,367,461 -0.41(-0.60%)
May 31, 2007 68.41 68.48 68.32 68.39 734,148 -0.11(-0.16%)
May 30, 2007 68.54 68.56 68.42 68.50 838,032 +0.08(+0.12%)
May 29, 2007 68.48 68.50 68.34 68.41 323,112 -0.07(-0.10%)
May 25, 2007 68.45 68.52 68.35 68.48 322,387 -0.03(-0.05%)
May 24, 2007 68.40 68.52 68.26 68.52 492,219 +0.03(+0.04%)
May 23, 2007 68.51 68.59 68.34 68.49 1,568,844 -0.06(-0.08%)
May 22, 2007 68.68 68.68 68.45 68.54 512,163 -0.14(-0.20%)
May 21, 2007 68.60 68.68 68.52 68.68 459,205 +0.14(+0.20%)
May 18, 2007 68.70 68.74 68.52 68.54 626,638 -0.20(-0.29%)
May 17, 2007 68.78 68.81 68.70 68.74 307,878 -0.12(-0.18%)
May 16, 2007 68.75 68.88 68.72 68.87 346,471 +0.02(+0.03%)
May 15, 2007 68.92 68.92 68.75 68.85 386,081 -0.03(-0.04%)
May 14, 2007 68.92 68.94 68.76 68.88 358,804 +0.01(+0.02%)
May 11, 2007 69.08 69.08 68.81 68.86 268,559 -0.14(-0.20%)
May 10, 2007 68.96 69.01 68.88 69.00 316,583 +0.12(+0.17%)
May 09, 2007 69.05 69.05 68.88 68.88 438,313 -0.08(-0.12%)
May 08, 2007 69.05 69.06 68.94 68.96 422,160 -0.08(-0.11%)
May 07, 2007 68.96 69.04 68.90 69.04 437,442 +0.07(+0.10%)
May 04, 2007 68.96 69.01 68.88 68.97 339,072 +0.09(+0.13%)
May 03, 2007 68.96 68.96 68.79 68.88 389,998 -0.08(-0.11%)
May 02, 2007 68.98 69.45 68.79 68.96 370,266 +0.02(+0.03%)
May 01, 2007 68.92 68.99 68.79 68.94 1,494,268 -0.30(-0.44%)
Apr 30, 2007 69.13 69.24 69.09 69.24 433,234 +0.23(+0.34%)
Apr 27, 2007 69.03 69.07 68.94 69.01 245,345 -0.01(-0.02%)
Apr 26, 2007 69.14 69.14 68.96 69.02 365,478 -0.13(-0.19%)
Apr 25, 2007 69.18 69.23 69.06 69.15 920,007 +0.03(+0.04%)
Apr 24, 2007 69.14 69.23 69.10 69.12 330,076 +0.03(+0.05%)
Apr 23, 2007 69.05 69.13 68.94 69.09 594,283 +0.07(+0.10%)
Apr 20, 2007 69.10 69.10 68.94 69.02 235,188 -0.03(-0.05%)
Apr 19, 2007 69.13 69.13 68.96 69.05 324,273 -0.03(-0.04%)
Apr 18, 2007 69.05 69.09 68.96 69.08 232,287 +0.10(+0.15%)
Apr 17, 2007 68.86 68.98 68.81 68.98 534,216 +0.20(+0.29%)
Apr 16, 2007 68.68 68.79 68.63 68.78 575,022 +0.14(+0.20%)
Apr 13, 2007 68.78 68.78 68.55 68.64 422,962 -0.11(-0.16%)
Apr 12, 2007 68.68 68.81 68.67 68.75 397,688 +0.08(+0.12%)
Apr 11, 2007 68.81 68.86 68.59 68.67 499,395 -0.04(-0.06%)
Apr 10, 2007 68.74 68.83 68.61 68.71 456,594 +0.10(+0.15%)
Apr 09, 2007 68.72 68.72 68.58 68.61 470,248 -0.26(-0.38%)
Apr 05, 2007 68.93 68.94 68.80 68.87 391,147 +0.01(+0.01%)
Apr 04, 2007 68.93 69.00 68.86 68.86 263,190 +0.01(+0.01%)
Apr 03, 2007 68.91 68.94 68.77 68.85 566,716 -0.07(-0.10%)
Apr 02, 2007 69.05 69.05 68.79 68.92 1,545,630 -0.18(-0.26%)
Mar 30, 2007 69.21 69.22 68.97 69.10 631,426 -0.06(-0.09%)
Mar 29, 2007 69.17 69.21 69.07 69.16 323,547 -0.05(-0.07%)
Mar 28, 2007 69.30 69.37 69.16 69.21 315,713 +0.03(+0.05%)
Mar 27, 2007 69.23 69.26 69.11 69.18 399,864 +0.01(+0.02%)
Mar 26, 2007 69.20 69.37 69.12 69.16 644,339 -0.04(-0.06%)
Mar 23, 2007 69.39 69.39 69.14 69.21 328,190 -0.10(-0.14%)
Mar 22, 2007 69.40 69.41 69.20 69.30 307,152 -0.13(-0.19%)
Mar 21, 2007 69.30 69.49 69.25 69.43 963,824 +0.09(+0.13%)
Mar 20, 2007 69.39 69.40 69.27 69.34 647,676 +0.07(+0.10%)
Mar 19, 2007 69.26 69.29 69.17 69.27 263,045 -0.05(-0.07%)
Mar 16, 2007 69.30 69.36 69.23 69.32 383,179 +0.01(+0.01%)
Mar 15, 2007 69.48 69.48 69.28 69.32 292,208 -0.08(-0.11%)
Mar 14, 2007 69.42 69.52 69.34 69.39 680,030 -0.08(-0.12%)
Mar 13, 2007 69.30 69.47 69.30 69.47 499,540 +0.18(+0.26%)
Mar 12, 2007 69.27 69.30 69.14 69.30 325,288 +0.21(+0.31%)
Mar 09, 2007 69.15 69.19 69.07 69.08 449,629 -0.19(-0.28%)
Mar 08, 2007 69.34 69.38 69.24 69.27 510,277 -0.06(-0.09%)
Mar 07, 2007 69.32 69.40 69.24 69.34 430,188 +0.06(+0.08%)
Mar 06, 2007 69.21 69.34 69.21 69.28 321,081 -0.05(-0.07%)
Mar 05, 2007 69.40 69.40 69.22 69.33 381,003 -0.04(-0.06%)
Mar 02, 2007 69.30 69.39 69.19 69.37 272,186 +0.14(+0.21%)
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.