US Aggregate Bond Ishares Core ETF (NY: AGG )

115.09 USD +0.04 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 110.82 110.93 110.75 110.89 5,112,855 -0.01(-0.01%)
Apr 28, 2016 110.68 110.95 110.59 110.90 9,405,201 +0.22(+0.20%)
Apr 27, 2016 110.53 110.69 110.33 110.68 2,337,117 +0.33(+0.30%)
Apr 26, 2016 110.48 110.48 110.23 110.35 2,326,144 -0.05(-0.05%)
Apr 25, 2016 110.52 110.59 110.39 110.40 3,118,816 -0.12(-0.11%)
Apr 22, 2016 110.65 110.72 110.52 110.52 3,795,615 +0.01(+0.01%)
Apr 21, 2016 110.52 110.61 110.45 110.51 2,692,797 -0.15(-0.14%)
Apr 20, 2016 111.02 111.03 110.60 110.66 2,376,103 -0.27(-0.24%)
Apr 19, 2016 110.94 111.00 110.77 110.93 2,019,189 -0.01(-0.01%)
Apr 18, 2016 110.91 110.95 110.79 110.94 2,146,557 -0.01(-0.01%)
Apr 15, 2016 110.80 110.98 110.75 110.95 1,579,648 +0.31(+0.28%)
Apr 14, 2016 110.76 110.81 110.64 110.64 3,596,565 -0.19(-0.17%)
Apr 13, 2016 110.74 110.92 110.68 110.83 1,769,278 +0.05(+0.05%)
Apr 12, 2016 110.85 110.86 110.65 110.78 1,984,517 -0.18(-0.16%)
Apr 11, 2016 110.87 110.96 110.76 110.96 1,718,424 +0.08(+0.07%)
Apr 08, 2016 111.00 111.00 110.81 110.88 2,318,334 -0.11(-0.10%)
Apr 07, 2016 110.98 111.05 110.77 110.99 1,876,140 +0.24(+0.22%)
Apr 06, 2016 110.80 110.80 110.62 110.75 2,027,438 -0.02(-0.02%)
Apr 05, 2016 110.95 110.97 110.71 110.77 2,954,123 +0.15(+0.14%)
Apr 04, 2016 110.60 110.67 110.51 110.62 3,176,154 +0.11(+0.10%)
Apr 01, 2016 110.53 110.66 110.35 110.51 5,374,230 -0.31(-0.28%)
Mar 31, 2016 110.52 110.85 110.52 110.82 7,003,559 +0.34(+0.31%)
Mar 30, 2016 110.49 110.56 110.31 110.48 2,764,517 -0.04(-0.04%)
Mar 29, 2016 110.35 110.57 110.21 110.52 1,886,251 +0.33(+0.30%)
Mar 28, 2016 110.15 110.30 110.08 110.19 2,918,053 +0.08(+0.07%)
Mar 24, 2016 110.29 110.11 110.11 110.11 2,846,400 +0.01(+0.01%)
Mar 23, 2016 109.96 110.14 109.86 110.10 2,885,056 +0.24(+0.22%)
Mar 22, 2016 110.27 110.27 109.83 109.86 2,023,058 -0.07(-0.06%)
Mar 21, 2016 110.06 110.13 109.91 109.93 2,152,276 -0.24(-0.22%)
Mar 18, 2016 110.19 110.29 110.12 110.17 1,909,665 +0.09(+0.08%)
Mar 17, 2016 109.95 110.13 109.90 110.08 4,116,539 +0.23(+0.21%)
Mar 16, 2016 109.39 109.86 109.29 109.85 1,888,538 +0.47(+0.43%)
Mar 15, 2016 109.68 109.70 109.38 109.38 1,746,182 -0.10(-0.09%)
Mar 14, 2016 109.49 109.60 109.45 109.48 2,186,892 +0.06(+0.05%)
Mar 11, 2016 109.65 109.71 109.39 109.42 2,065,008 -0.20(-0.18%)
Mar 10, 2016 109.65 109.74 109.38 109.62 2,828,718 +0.05(+0.05%)
Mar 09, 2016 109.56 109.66 109.45 109.57 1,468,657 -0.05(-0.05%)
Mar 08, 2016 109.73 109.83 109.56 109.62 1,984,289 +0.27(+0.25%)
Mar 07, 2016 109.39 109.39 109.21 109.35 2,823,244 -0.03(-0.03%)
Mar 04, 2016 109.50 109.58 109.28 109.38 4,461,135 -0.17(-0.16%)
Mar 03, 2016 109.47 109.61 109.37 109.55 3,632,840 +0.13(+0.12%)
Mar 02, 2016 109.45 109.48 109.32 109.42 2,624,471 -0.12(-0.11%)
Mar 01, 2016 109.93 110.05 109.40 109.54 3,984,505 -0.55(-0.50%)
Feb 29, 2016 109.94 110.10 109.91 110.09 3,694,192 +0.13(+0.12%)
Feb 26, 2016 109.90 109.97 109.80 109.96 2,068,260 -0.20(-0.18%)
Feb 25, 2016 110.09 110.31 110.00 110.16 2,335,961 +0.28(+0.25%)
Feb 24, 2016 110.12 110.32 109.84 109.88 2,473,501 +0.04(+0.04%)
Feb 23, 2016 109.63 110.00 109.52 109.84 2,337,755 +0.02(+0.02%)
Feb 22, 2016 109.77 109.88 109.72 109.82 2,421,786 +0.03(+0.03%)
Feb 19, 2016 109.80 109.85 109.64 109.79 2,278,789 +0.02(+0.02%)
Feb 18, 2016 109.50 109.81 109.45 109.77 2,844,572 +0.33(+0.30%)
Feb 17, 2016 109.43 109.46 109.22 109.44 2,446,719 -0.06(-0.05%)
Feb 16, 2016 109.54 109.61 109.43 109.50 2,356,364 -0.27(-0.25%)
Feb 12, 2016 109.92 109.77 109.77 109.77 2,968,800 -0.30(-0.27%)
Feb 11, 2016 110.41 110.50 110.01 110.07 2,928,013 +0.07(+0.06%)
Feb 10, 2016 109.82 110.00 109.60 110.00 2,318,976 +0.27(+0.25%)
Feb 09, 2016 109.92 109.93 109.66 109.73 3,023,848 -0.01(-0.01%)
Feb 08, 2016 109.59 109.87 109.50 109.74 2,818,711 +0.42(+0.38%)
Feb 05, 2016 109.24 109.44 109.15 109.32 2,155,563 -0.10(-0.09%)
Feb 04, 2016 109.34 109.46 109.24 109.42 1,880,319 +0.11(+0.10%)
Feb 03, 2016 109.26 109.64 109.20 109.31 3,700,282 -0.01(-0.01%)
Feb 02, 2016 109.23 109.38 109.13 109.32 4,835,115 +0.33(+0.30%)
Feb 01, 2016 109.10 109.25 108.84 108.99 4,512,330 -0.36(-0.33%)
Jan 29, 2016 109.41 109.48 109.25 109.35 8,632,951 +0.32(+0.29%)
Jan 28, 2016 108.99 109.10 108.82 109.03 2,390,647 +0.09(+0.08%)
Jan 27, 2016 108.91 109.01 108.72 108.94 1,645,315 +0.02(+0.02%)
Jan 26, 2016 108.90 109.00 108.77 108.92 2,604,142 +0.14(+0.13%)
Jan 25, 2016 108.95 108.98 108.77 108.78 3,285,000 -0.06(-0.06%)
Jan 22, 2016 108.72 108.85 108.58 108.84 3,258,715 +0.08(+0.07%)
Jan 21, 2016 109.08 109.08 108.74 108.76 7,256,021 -0.15(-0.14%)
Jan 20, 2016 109.10 109.18 108.87 108.91 4,349,924 +0.09(+0.08%)
Jan 19, 2016 108.85 108.96 108.72 108.82 4,209,886 -0.11(-0.10%)
Jan 15, 2016 109.08 108.93 108.93 108.93 3,348,900 +0.13(+0.12%)
Jan 14, 2016 108.79 108.89 108.58 108.80 5,322,713 -0.04(-0.04%)
Jan 13, 2016 108.60 108.93 108.55 108.84 3,011,466 +0.25(+0.23%)
Jan 12, 2016 108.44 108.82 108.36 108.59 3,318,448 +0.24(+0.22%)
Jan 11, 2016 108.39 108.59 108.34 108.35 2,820,542 -0.31(-0.29%)
Jan 08, 2016 108.57 108.71 108.35 108.66 4,017,144 +0.24(+0.22%)
Jan 07, 2016 108.40 108.47 108.21 108.42 2,469,015 -0.01(-0.01%)
Jan 06, 2016 108.34 108.46 108.22 108.43 2,916,018 +0.41(+0.38%)
Jan 05, 2016 107.87 108.12 107.87 108.02 2,732,887 +0.05(+0.05%)
Jan 04, 2016 108.09 108.29 107.93 107.97 3,690,995 -0.04(-0.04%)
Dec 31, 2015 107.87 108.01 108.01 108.01 3,406,100 +0.29(+0.27%)
Dec 30, 2015 107.64 107.78 107.60 107.72 3,731,393 -0.02(-0.02%)
Dec 29, 2015 107.92 107.98 107.62 107.74 3,094,619 -0.27(-0.25%)
Dec 28, 2015 108.03 108.13 107.99 108.01 3,736,430 +0.00(+0.00%)
Dec 24, 2015 107.95 108.01 108.01 108.01 1,248,800 -0.17(-0.16%)
Dec 23, 2015 108.01 108.19 108.00 108.18 3,599,565 -0.02(-0.02%)
Dec 22, 2015 108.27 108.28 108.12 108.20 4,507,611 -0.08(-0.07%)
Dec 21, 2015 108.49 108.54 108.24 108.28 3,233,516 -0.10(-0.09%)
Dec 18, 2015 108.35 108.46 108.25 108.38 4,006,425 +0.23(+0.21%)
Dec 17, 2015 108.24 108.30 108.02 108.15 5,407,781 +0.15(+0.14%)
Dec 16, 2015 108.12 108.27 107.93 108.00 2,946,585 -0.19(-0.18%)
Dec 15, 2015 108.08 108.19 107.91 108.19 2,955,916 +0.01(+0.01%)
Dec 14, 2015 108.53 108.58 108.17 108.18 3,351,855 -0.51(-0.47%)
Dec 11, 2015 108.70 108.86 108.57 108.69 2,321,370 +0.27(+0.25%)
Dec 10, 2015 108.51 108.51 108.36 108.42 2,001,498 -0.02(-0.02%)
Dec 09, 2015 108.34 108.58 108.21 108.44 2,791,044 +0.00(+0.00%)
Dec 08, 2015 108.59 108.60 108.37 108.44 2,311,799 +0.04(+0.04%)
Dec 07, 2015 108.30 108.58 108.23 108.40 2,143,773 +0.16(+0.15%)
Dec 04, 2015 108.05 108.30 108.00 108.24 2,182,057 +0.35(+0.32%)
Dec 03, 2015 108.41 108.41 107.81 107.89 4,634,083 -0.79(-0.73%)
Dec 02, 2015 108.73 108.78 108.61 108.68 2,462,787 -0.14(-0.12%)
Dec 01, 2015 108.54 108.84 108.43 108.82 4,259,986 +0.01(+0.01%)
Nov 30, 2015 108.83 108.87 108.77 108.81 2,397,035 +0.04(+0.04%)
Nov 27, 2015 108.85 108.87 108.77 108.77 946,065 -0.03(-0.03%)
Nov 25, 2015 108.77 108.80 108.80 108.80 1,169,300 +0.05(+0.05%)
Nov 24, 2015 108.75 108.80 108.66 108.75 1,335,246 +0.10(+0.09%)
Nov 23, 2015 108.65 108.76 108.57 108.65 1,975,965 +0.03(+0.03%)
Nov 20, 2015 108.77 108.82 108.60 108.62 2,034,414 -0.07(-0.06%)
Nov 19, 2015 108.90 108.90 108.68 108.69 4,232,721 +0.05(+0.05%)
Nov 18, 2015 108.65 108.71 108.54 108.64 1,952,051 -0.08(-0.07%)
Nov 17, 2015 108.49 108.78 108.42 108.72 2,461,340 +0.08(+0.07%)
Nov 16, 2015 108.63 108.70 108.56 108.64 3,326,000 +0.09(+0.08%)
Nov 13, 2015 108.48 108.59 108.45 108.55 3,784,105 +0.21(+0.19%)
Nov 12, 2015 108.35 108.45 108.21 108.34 3,448,695 +0.10(+0.09%)
Nov 11, 2015 108.32 108.37 108.24 108.24 1,603,365 -0.14(-0.13%)
Nov 10, 2015 108.29 108.48 108.20 108.38 5,233,179 +0.20(+0.18%)
Nov 09, 2015 108.06 108.36 108.04 108.18 12,843,237 -0.07(-0.06%)
Nov 06, 2015 108.36 108.39 108.19 108.25 1,829,481 -0.52(-0.48%)
Nov 05, 2015 108.87 108.89 108.60 108.77 2,185,900 -0.05(-0.05%)
Nov 04, 2015 108.91 108.99 108.71 108.82 3,542,543 +0.00(+0.00%)
Nov 03, 2015 108.95 109.00 108.79 108.82 3,033,405 -0.20(-0.18%)
Nov 02, 2015 109.08 109.19 108.98 109.02 8,049,353 -0.43(-0.39%)
Oct 30, 2015 109.19 109.46 109.15 109.45 10,576,989 +0.29(+0.27%)
Oct 29, 2015 109.34 109.42 109.13 109.16 2,333,240 -0.47(-0.43%)
Oct 28, 2015 109.98 110.05 109.57 109.63 1,661,266 -0.33(-0.30%)
Oct 27, 2015 110.03 110.03 109.88 109.96 2,021,871 +0.16(+0.15%)
Oct 26, 2015 109.85 109.90 109.74 109.80 1,541,278 +0.05(+0.05%)
Oct 23, 2015 109.79 109.79 109.69 109.75 2,237,383 -0.19(-0.17%)
Oct 22, 2015 109.90 110.05 109.83 109.94 2,276,274 +0.02(+0.02%)
Oct 21, 2015 109.73 109.95 109.73 109.92 1,278,248 +0.26(+0.24%)
Oct 20, 2015 109.78 109.78 109.55 109.66 1,805,387 -0.22(-0.20%)
Oct 19, 2015 109.78 109.89 109.65 109.88 1,534,892 +0.11(+0.10%)
Oct 16, 2015 109.90 109.94 109.77 109.77 1,629,967 -0.11(-0.10%)
Oct 15, 2015 109.93 110.05 109.79 109.88 2,044,846 -0.15(-0.14%)
Oct 14, 2015 109.83 110.05 109.73 110.03 3,911,956 +0.41(+0.37%)
Oct 13, 2015 109.75 109.75 109.49 109.62 1,500,196 +0.01(+0.01%)
Oct 12, 2015 109.48 109.65 109.33 109.61 1,268,800 +0.28(+0.26%)
Oct 09, 2015 109.32 109.46 109.24 109.33 3,235,549 -0.09(-0.08%)
Oct 08, 2015 109.70 109.70 109.30 109.42 2,038,676 -0.15(-0.14%)
Oct 07, 2015 109.55 109.68 109.48 109.57 1,983,212 -0.08(-0.07%)
Oct 06, 2015 109.47 109.69 109.37 109.65 5,013,761 +0.27(+0.25%)
Oct 05, 2015 109.63 109.68 109.37 109.38 4,604,506 -0.41(-0.37%)
Oct 02, 2015 109.85 110.15 109.70 109.79 3,553,258 +0.33(+0.30%)
Oct 01, 2015 109.48 109.65 109.45 109.46 4,274,924 -0.12(-0.11%)
Sep 30, 2015 109.47 109.63 109.44 109.58 3,121,559 +0.04(+0.04%)
Sep 29, 2015 109.44 109.60 109.37 109.54 1,506,765 +0.17(+0.16%)
Sep 28, 2015 109.19 109.41 109.11 109.37 1,884,380 +0.26(+0.24%)
Sep 25, 2015 109.16 109.23 109.03 109.11 1,225,465 -0.19(-0.17%)
Sep 24, 2015 109.49 109.51 109.24 109.30 2,699,968 +0.14(+0.13%)
Sep 23, 2015 109.29 109.29 109.10 109.16 1,562,085 -0.09(-0.08%)
Sep 22, 2015 109.19 109.39 109.12 109.25 2,044,824 +0.26(+0.24%)
Sep 21, 2015 109.17 109.17 108.88 108.99 2,325,812 -0.29(-0.27%)
Sep 18, 2015 109.26 109.39 109.15 109.28 4,510,562 +0.09(+0.08%)
Sep 17, 2015 108.48 109.19 108.40 109.19 1,955,397 +0.68(+0.63%)
Sep 16, 2015 108.59 108.66 108.41 108.51 1,810,077 -0.09(-0.08%)
Sep 15, 2015 109.00 109.00 108.50 108.60 1,541,194 -0.49(-0.45%)
Sep 14, 2015 109.18 109.18 109.04 109.09 1,543,554 +0.03(+0.03%)
Sep 11, 2015 109.05 109.17 109.01 109.06 2,001,634 +0.13(+0.12%)
Sep 10, 2015 109.00 109.01 108.81 108.93 2,564,356 -0.12(-0.11%)
Sep 09, 2015 108.78 109.08 108.70 109.05 2,891,414 +0.04(+0.04%)
Sep 08, 2015 108.96 109.04 108.91 109.01 2,130,373 -0.26(-0.24%)
Sep 04, 2015 109.19 109.27 109.27 109.27 1,748,100 +0.23(+0.21%)
Sep 03, 2015 109.06 109.12 108.87 109.04 1,935,134 +0.16(+0.15%)
Sep 02, 2015 108.92 109.05 108.81 108.88 3,442,041 -0.14(-0.13%)
Sep 01, 2015 108.89 109.11 108.77 109.02 3,386,037 +0.10(+0.09%)
Aug 31, 2015 109.28 109.37 108.90 108.92 4,145,627 -0.08(-0.07%)
Aug 28, 2015 109.34 109.37 108.93 109.00 4,774,631 -0.10(-0.09%)
Aug 27, 2015 108.95 109.19 108.93 109.10 4,040,532 +0.15(+0.14%)
Aug 26, 2015 109.08 109.41 108.88 108.95 3,994,218 -0.51(-0.47%)
Aug 25, 2015 109.70 109.70 109.13 109.46 4,069,990 -0.26(-0.24%)
Aug 24, 2015 110.00 110.34 109.57 109.72 5,440,205 -0.04(-0.04%)
Aug 21, 2015 109.68 109.86 109.57 109.76 2,443,414 +0.19(+0.17%)
Aug 20, 2015 109.58 109.64 109.45 109.57 1,075,630 +0.17(+0.16%)
Aug 19, 2015 109.04 109.48 108.96 109.40 2,184,876 +0.34(+0.31%)
Aug 18, 2015 109.19 109.24 109.04 109.06 785,393 -0.20(-0.18%)
Aug 17, 2015 109.33 109.40 109.20 109.26 1,387,062 +0.19(+0.17%)
Aug 14, 2015 109.12 109.24 109.02 109.07 1,890,482 -0.05(-0.05%)
Aug 13, 2015 109.36 109.37 109.11 109.12 1,571,743 -0.23(-0.21%)
Aug 12, 2015 109.55 109.71 109.35 109.35 1,563,891 -0.07(-0.06%)
Aug 11, 2015 109.42 109.58 109.28 109.42 1,537,300 +0.36(+0.33%)
Aug 10, 2015 109.15 109.17 108.85 109.06 1,280,227 -0.14(-0.13%)
Aug 07, 2015 109.14 109.28 109.04 109.20 2,154,749 +0.19(+0.17%)
Aug 06, 2015 108.93 109.10 108.90 109.01 1,038,142 +0.13(+0.12%)
Aug 05, 2015 108.94 109.08 108.72 108.88 2,346,582 -0.20(-0.18%)
Aug 04, 2015 109.35 109.43 109.07 109.08 1,659,909 -0.32(-0.29%)
Aug 03, 2015 109.29 109.54 109.19 109.40 2,563,943 -0.10(-0.09%)
Jul 31, 2015 109.44 109.51 109.35 109.50 2,084,323 +0.43(+0.39%)
Jul 30, 2015 109.08 109.15 108.97 109.07 1,959,020 +0.01(+0.01%)
Jul 29, 2015 109.09 109.12 108.94 109.06 2,273,525 -0.09(-0.08%)
Jul 28, 2015 109.13 109.22 109.09 109.15 1,873,240 -0.11(-0.10%)
Jul 27, 2015 109.25 109.35 109.21 109.26 2,665,995 +0.14(+0.13%)
Jul 24, 2015 109.23 109.24 109.06 109.12 1,192,475 -0.02(-0.02%)
Jul 23, 2015 108.84 109.15 108.81 109.14 1,021,367 +0.31(+0.28%)
Jul 22, 2015 108.83 108.99 108.82 108.83 1,099,960 +0.05(+0.05%)
Jul 21, 2015 108.54 108.85 108.51 108.78 1,191,503 +0.18(+0.17%)
Jul 20, 2015 108.67 108.72 108.55 108.60 1,245,077 -0.19(-0.17%)
Jul 17, 2015 108.73 108.86 108.72 108.79 897,639 +0.01(+0.01%)
Jul 16, 2015 108.54 108.79 108.50 108.78 1,294,775 +0.09(+0.08%)
Jul 15, 2015 108.36 108.72 108.36 108.69 1,781,385 +0.29(+0.27%)
Jul 14, 2015 108.43 108.50 108.32 108.40 1,441,422 +0.18(+0.17%)
Jul 13, 2015 108.24 108.37 108.14 108.22 1,938,311 -0.16(-0.15%)
Jul 10, 2015 108.47 108.58 108.28 108.38 2,163,693 -0.46(-0.42%)
Jul 09, 2015 109.09 109.09 108.83 108.84 1,932,808 -0.40(-0.37%)
Jul 08, 2015 109.16 109.36 109.03 109.24 2,892,899 +0.26(+0.24%)
Jul 07, 2015 109.12 109.38 108.96 108.98 2,502,487 +0.15(+0.14%)
Jul 06, 2015 108.88 108.99 108.63 108.83 1,107,991 +0.39(+0.36%)
Jul 02, 2015 108.48 108.44 108.44 108.44 994,600 +0.15(+0.14%)
Jul 01, 2015 108.33 108.38 108.15 108.29 6,010,223 -0.49(-0.45%)
Jun 30, 2015 108.72 109.00 108.61 108.78 2,159,465 -0.07(-0.06%)
Jun 29, 2015 108.60 108.94 108.38 108.85 3,278,938 +0.64(+0.59%)
Jun 26, 2015 108.29 108.31 108.11 108.21 1,054,938 -0.26(-0.24%)
Jun 25, 2015 108.58 108.60 108.39 108.47 1,222,025 -0.12(-0.11%)
Jun 24, 2015 108.55 108.68 108.45 108.59 1,527,529 +0.17(+0.16%)
Jun 23, 2015 108.41 108.64 108.35 108.42 1,339,035 -0.25(-0.23%)
Jun 22, 2015 108.95 109.00 108.64 108.67 1,173,800 -0.54(-0.49%)
Jun 19, 2015 109.10 109.26 109.04 109.21 2,048,458 +0.34(+0.31%)
Jun 18, 2015 108.81 108.87 108.62 108.87 2,917,418 -0.03(-0.03%)
Jun 17, 2015 108.84 108.90 108.44 108.90 1,895,671 +0.01(+0.01%)
Jun 16, 2015 108.83 108.89 108.68 108.89 1,309,857 +0.18(+0.17%)
Jun 15, 2015 108.96 108.96 108.63 108.71 1,666,570 +0.13(+0.12%)
Jun 12, 2015 108.68 108.89 108.52 108.58 1,365,918 -0.13(-0.12%)
Jun 11, 2015 108.33 108.71 108.28 108.71 1,539,634 +0.58(+0.54%)
Jun 10, 2015 108.24 108.30 108.04 108.13 1,491,244 -0.27(-0.25%)
Jun 09, 2015 108.65 108.65 108.32 108.40 1,206,678 -0.31(-0.29%)
Jun 08, 2015 108.76 108.80 108.66 108.71 1,289,705 +0.16(+0.15%)
Jun 05, 2015 108.63 108.79 108.51 108.55 1,619,045 -0.48(-0.44%)
Jun 04, 2015 108.89 109.17 108.89 109.03 1,907,881 +0.23(+0.21%)
Jun 03, 2015 108.98 109.01 108.67 108.80 3,413,107 -0.43(-0.39%)
Jun 02, 2015 109.43 109.45 109.17 109.23 1,830,416 -0.43(-0.39%)
Jun 01, 2015 109.95 109.99 109.56 109.66 4,327,305 -0.51(-0.46%)
May 29, 2015 110.18 110.30 110.08 110.17 2,780,256 +0.04(+0.04%)
May 28, 2015 110.14 110.22 110.05 110.13 1,298,906 -0.04(-0.04%)
May 27, 2015 110.06 110.19 109.90 110.17 888,691 +0.11(+0.10%)
May 26, 2015 109.80 110.10 109.75 110.06 2,774,957 +0.27(+0.25%)
May 22, 2015 109.85 109.79 109.79 109.79 1,086,900 -0.12(-0.11%)
May 21, 2015 109.65 109.93 109.65 109.91 2,652,588 +0.34(+0.31%)
May 20, 2015 109.58 109.69 109.46 109.57 1,584,131 +0.17(+0.16%)
May 19, 2015 109.46 109.71 109.39 109.40 1,664,380 -0.38(-0.35%)
May 18, 2015 109.93 110.01 109.76 109.78 863,865 -0.42(-0.38%)
May 15, 2015 109.96 110.22 109.88 110.20 1,047,478 +0.46(+0.42%)
May 14, 2015 109.65 109.79 109.58 109.74 1,796,941 +0.17(+0.16%)
May 13, 2015 109.91 109.92 109.45 109.57 2,441,612 -0.01(-0.01%)
May 12, 2015 109.50 109.76 109.38 109.58 1,394,866 -0.01(-0.01%)
May 11, 2015 110.02 110.06 109.57 109.59 2,984,888 -0.70(-0.63%)
May 08, 2015 110.36 110.43 110.21 110.29 1,933,601 +0.36(+0.33%)
May 07, 2015 109.85 110.04 109.76 109.93 1,986,235 +0.27(+0.25%)
May 06, 2015 109.95 109.97 109.61 109.66 1,566,004 -0.37(-0.34%)
May 05, 2015 110.19 110.22 109.84 110.03 1,481,227 -0.10(-0.09%)
May 04, 2015 110.42 110.47 110.12 110.13 1,651,932 -0.21(-0.19%)
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.