US Aggregate Bond Ishares Core ETF (NY: AGG )

95.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 93.02 93.06 92.82 92.87 4,711,355 -0.15(-0.16%)
Nov 29, 2017 93.03 93.08 92.96 93.02 2,846,664 -0.23(-0.25%)
Nov 28, 2017 93.31 93.34 93.20 93.25 6,021,674 +0.00(+0.00%)
Nov 27, 2017 93.25 93.30 93.18 93.25 3,116,329 +0.00(+0.00%)
Nov 24, 2017 93.23 93.28 93.21 93.25 1,989,029 -0.02(-0.02%)
Nov 22, 2017 93.14 93.28 93.13 93.27 7,169,444 +0.16(+0.17%)
Nov 21, 2017 93.14 93.17 92.99 93.11 2,698,355 +0.09(+0.10%)
Nov 20, 2017 93.00 93.06 92.96 93.02 3,099,715 -0.05(-0.05%)
Nov 17, 2017 93.08 93.14 93.02 93.07 4,163,224 +0.10(+0.11%)
Nov 16, 2017 92.99 93.08 92.95 92.97 2,246,398 -0.10(-0.11%)
Nov 15, 2017 93.02 93.13 92.92 93.07 2,931,215 +0.18(+0.19%)
Nov 14, 2017 92.81 92.91 92.80 92.89 3,288,619 +0.09(+0.10%)
Nov 13, 2017 92.90 92.90 92.77 92.79 2,221,694 +0.00(+0.00%)
Nov 10, 2017 92.85 92.93 92.78 92.79 2,056,758 -0.37(-0.40%)
Nov 09, 2017 93.14 93.19 93.06 93.17 2,912,548 -0.07(-0.07%)
Nov 08, 2017 93.26 93.31 93.19 93.24 3,221,287 -0.06(-0.06%)
Nov 07, 2017 93.30 93.32 93.22 93.30 2,367,274 +0.03(+0.03%)
Nov 06, 2017 93.28 93.31 93.19 93.27 1,518,638 +0.09(+0.09%)
Nov 03, 2017 93.21 93.21 93.05 93.19 2,092,115 +0.09(+0.09%)
Nov 02, 2017 93.10 93.22 93.08 93.10 2,537,559 +0.05(+0.05%)
Nov 01, 2017 92.95 93.15 92.95 93.05 3,475,854 +0.04(+0.04%)
Oct 31, 2017 93.05 93.08 92.98 93.01 4,378,227 -0.06(-0.06%)
Oct 30, 2017 92.98 93.09 92.92 93.07 2,806,875 +0.25(+0.27%)
Oct 27, 2017 92.67 92.83 92.64 92.81 2,239,252 +0.20(+0.22%)
Oct 26, 2017 92.78 92.80 92.59 92.61 2,546,391 -0.10(-0.11%)
Oct 25, 2017 92.58 92.72 92.57 92.71 3,466,698 -0.06(-0.06%)
Oct 24, 2017 92.81 92.86 92.75 92.77 2,027,317 -0.20(-0.21%)
Oct 23, 2017 92.95 93.01 92.92 92.97 2,354,886 +0.10(+0.11%)
Oct 20, 2017 92.88 92.95 92.83 92.86 2,370,815 -0.27(-0.29%)
Oct 19, 2017 93.21 93.25 93.07 93.14 2,209,176 +0.07(+0.07%)
Oct 18, 2017 93.04 93.09 93.00 93.07 1,958,301 -0.14(-0.16%)
Oct 17, 2017 93.14 93.24 93.08 93.21 2,077,170 -0.03(-0.04%)
Oct 16, 2017 93.25 93.30 93.17 93.25 4,458,530 -0.09(-0.10%)
Oct 13, 2017 93.31 93.35 93.20 93.34 2,052,464 +0.23(+0.25%)
Oct 12, 2017 93.09 93.13 93.02 93.11 2,275,536 +0.11(+0.12%)
Oct 11, 2017 93.01 93.06 92.97 93.00 2,196,707 +0.02(+0.02%)
Oct 10, 2017 93.01 93.13 92.95 92.98 1,925,306 +0.01(+0.01%)
Oct 09, 2017 92.91 92.98 92.86 92.98 1,331,858 +0.13(+0.14%)
Oct 06, 2017 92.80 92.97 92.74 92.85 2,146,792 -0.14(-0.15%)
Oct 05, 2017 93.07 93.07 92.92 92.98 2,247,943 -0.04(-0.05%)
Oct 04, 2017 93.09 93.09 92.96 93.03 3,146,245 -0.03(-0.03%)
Oct 03, 2017 93.00 93.07 92.95 93.05 2,898,295 +0.08(+0.08%)
Oct 02, 2017 92.98 93.04 92.89 92.98 6,699,661 +0.06(+0.06%)
Sep 29, 2017 93.05 93.07 92.88 92.92 6,806,254 -0.08(-0.08%)
Sep 28, 2017 92.91 93.03 92.85 92.99 2,007,981 +0.01(+0.01%)
Sep 27, 2017 92.99 93.05 92.93 92.99 3,588,700 -0.27(-0.29%)
Sep 26, 2017 93.22 93.28 93.16 93.26 3,243,294 -0.03(-0.04%)
Sep 25, 2017 93.14 93.30 93.11 93.29 4,644,153 +0.22(+0.24%)
Sep 22, 2017 93.15 93.18 93.05 93.07 1,724,139 +0.07(+0.07%)
Sep 21, 2017 93.11 93.14 92.99 93.00 2,607,573 -0.02(-0.02%)
Sep 20, 2017 93.13 93.20 92.92 93.02 1,600,207 -0.08(-0.08%)
Sep 19, 2017 93.19 93.23 93.08 93.10 1,659,683 -0.05(-0.05%)
Sep 18, 2017 93.15 93.18 93.07 93.15 2,295,648 -0.04(-0.05%)
Sep 15, 2017 93.27 93.30 93.15 93.19 3,323,677 -0.02(-0.02%)
Sep 14, 2017 93.10 93.24 93.10 93.21 2,009,997 +0.05(+0.05%)
Sep 13, 2017 93.27 93.30 93.15 93.16 1,538,092 -0.09(-0.10%)
Sep 12, 2017 93.30 93.32 93.20 93.25 2,834,824 -0.14(-0.15%)
Sep 11, 2017 93.49 93.51 93.35 93.38 2,940,006 -0.25(-0.27%)
Sep 08, 2017 93.72 93.76 93.63 93.64 2,787,256 -0.11(-0.12%)
Sep 07, 2017 93.63 93.83 93.62 93.75 1,944,667 +0.23(+0.24%)
Sep 06, 2017 93.62 93.71 93.46 93.52 3,208,261 -0.10(-0.11%)
Sep 05, 2017 93.49 93.69 93.44 93.62 2,662,093 +0.38(+0.41%)
Sep 01, 2017 93.43 93.45 93.19 93.24 3,331,449 -0.21(-0.23%)
Aug 31, 2017 93.33 93.46 93.33 93.45 6,273,893 +0.13(+0.14%)
Aug 30, 2017 93.30 93.35 93.27 93.33 1,779,617 -0.02(-0.02%)
Aug 29, 2017 93.48 93.49 93.29 93.34 2,472,790 +0.14(+0.15%)
Aug 28, 2017 93.22 93.27 93.16 93.21 5,290,209 +0.03(+0.04%)
Aug 25, 2017 93.11 93.23 93.08 93.17 2,749,999 +0.07(+0.07%)
Aug 24, 2017 93.13 93.21 93.06 93.11 2,484,489 -0.12(-0.13%)
Aug 23, 2017 93.14 93.23 93.08 93.22 2,239,593 +0.21(+0.23%)
Aug 22, 2017 93.06 93.09 92.96 93.01 2,354,693 -0.08(-0.09%)
Aug 21, 2017 93.08 93.15 93.05 93.10 2,030,052 +0.07(+0.07%)
Aug 18, 2017 93.11 93.19 92.98 93.03 1,849,405 -0.06(-0.06%)
Aug 17, 2017 92.93 93.09 92.89 93.09 6,386,344 +0.14(+0.15%)
Aug 16, 2017 92.68 93.01 92.68 92.95 2,312,332 +0.17(+0.18%)
Aug 15, 2017 92.70 92.83 92.70 92.78 2,573,458 -0.14(-0.15%)
Aug 14, 2017 92.94 92.98 92.85 92.92 2,711,551 -0.04(-0.05%)
Aug 11, 2017 92.86 93.02 92.80 92.96 2,261,244 +0.08(+0.08%)
Aug 10, 2017 92.82 92.94 92.79 92.89 2,368,689 +0.09(+0.10%)
Aug 09, 2017 92.96 92.96 92.78 92.79 2,728,890 +0.08(+0.09%)
Aug 08, 2017 92.79 92.81 92.65 92.71 3,038,478 -0.08(-0.09%)
Aug 07, 2017 92.81 92.83 92.74 92.79 2,789,041 -0.01(-0.01%)
Aug 04, 2017 92.82 92.83 92.68 92.80 2,719,368 -0.15(-0.16%)
Aug 03, 2017 92.88 93.02 92.85 92.95 1,755,326 +0.19(+0.20%)
Aug 02, 2017 92.83 92.88 92.77 92.77 2,663,225 -0.07(-0.07%)
Aug 01, 2017 92.55 92.83 92.53 92.83 2,764,281 +0.25(+0.27%)
Jul 31, 2017 92.61 92.64 92.52 92.58 2,798,646 -0.04(-0.05%)
Jul 28, 2017 92.49 92.62 92.45 92.62 2,243,584 +0.19(+0.20%)
Jul 27, 2017 92.46 92.52 92.40 92.44 2,213,264 -0.13(-0.15%)
Jul 26, 2017 92.34 92.63 92.33 92.57 2,664,659 +0.18(+0.19%)
Jul 25, 2017 92.54 92.56 92.36 92.40 3,081,332 -0.33(-0.36%)
Jul 24, 2017 92.74 92.81 92.67 92.72 2,304,801 -0.08(-0.09%)
Jul 21, 2017 92.78 92.84 92.73 92.81 1,814,516 +0.16(+0.17%)
Jul 20, 2017 92.75 92.78 92.62 92.65 2,135,015 +0.03(+0.03%)
Jul 19, 2017 92.64 92.67 92.56 92.62 1,868,616 +0.03(+0.03%)
Jul 18, 2017 92.57 92.63 92.52 92.60 3,409,310 +0.21(+0.23%)
Jul 17, 2017 92.37 92.44 92.30 92.39 4,830,435 +0.04(+0.05%)
Jul 14, 2017 92.49 92.51 92.28 92.34 2,269,994 +0.09(+0.10%)
Jul 13, 2017 92.28 92.30 92.14 92.25 1,857,447 -0.10(-0.11%)
Jul 12, 2017 92.35 92.40 92.25 92.35 2,522,524 +0.28(+0.30%)
Jul 11, 2017 92.01 92.12 91.97 92.07 2,332,094 +0.08(+0.09%)
Jul 10, 2017 92.01 92.05 91.94 91.99 2,826,423 +0.04(+0.05%)
Jul 07, 2017 91.94 91.99 91.89 91.95 3,230,296 -0.03(-0.04%)
Jul 06, 2017 91.99 92.03 91.90 91.98 2,706,172 -0.18(-0.19%)
Jul 05, 2017 92.10 92.18 92.03 92.16 5,079,287 +0.05(+0.05%)
Jul 03, 2017 92.29 92.29 92.04 92.11 2,152,328 -0.16(-0.18%)
Jun 30, 2017 92.37 92.37 92.23 92.27 3,117,670 -0.12(-0.13%)
Jun 29, 2017 92.29 92.42 92.23 92.39 4,008,079 -0.18(-0.19%)
Jun 28, 2017 92.56 92.58 92.42 92.57 14,460,626 +0.03(+0.04%)
Jun 27, 2017 92.63 92.67 92.51 92.53 3,646,231 -0.28(-0.30%)
Jun 26, 2017 92.85 92.89 92.80 92.81 2,272,220 +0.08(+0.09%)
Jun 23, 2017 92.69 92.78 92.67 92.73 1,494,333 +0.02(+0.02%)
Jun 22, 2017 92.74 92.77 92.64 92.71 1,694,101 +0.04(+0.05%)
Jun 21, 2017 92.58 92.72 92.58 92.67 1,444,782 +0.02(+0.02%)
Jun 20, 2017 92.56 92.71 92.52 92.65 2,605,635 +0.14(+0.15%)
Jun 19, 2017 92.58 92.60 92.47 92.51 1,911,313 -0.13(-0.14%)
Jun 16, 2017 92.57 92.66 92.56 92.64 2,630,761 +0.06(+0.06%)
Jun 15, 2017 92.60 92.60 92.50 92.58 2,651,155 -0.06(-0.06%)
Jun 14, 2017 92.69 92.84 92.56 92.64 3,118,315 +0.29(+0.32%)
Jun 13, 2017 92.21 92.35 92.21 92.34 1,749,751 +0.03(+0.03%)
Jun 12, 2017 92.27 92.43 92.24 92.31 1,655,318 +0.00(+0.00%)
Jun 09, 2017 92.27 92.37 92.23 92.31 1,918,869 -0.08(-0.08%)
Jun 08, 2017 92.43 92.43 92.27 92.39 1,819,063 -0.09(-0.10%)
Jun 07, 2017 92.53 92.58 92.43 92.48 2,259,235 -0.11(-0.12%)
Jun 06, 2017 92.58 92.64 92.53 92.59 1,908,203 +0.19(+0.20%)
Jun 05, 2017 92.40 92.47 92.35 92.41 2,908,418 -0.14(-0.15%)
Jun 02, 2017 92.47 92.59 92.42 92.55 1,788,955 +0.30(+0.33%)
Jun 01, 2017 92.15 92.26 92.13 92.25 2,913,065 -0.04(-0.05%)
May 31, 2017 92.19 92.33 92.19 92.29 2,873,963 +0.09(+0.10%)
May 30, 2017 92.14 92.21 92.10 92.20 2,489,493 +0.18(+0.19%)
May 26, 2017 92.04 92.10 92.02 92.02 1,136,100 -0.03(-0.04%)
May 25, 2017 92.03 92.06 91.96 92.05 1,853,008 +0.04(+0.05%)
May 24, 2017 91.86 92.07 91.83 92.01 3,234,027 +0.16(+0.17%)
May 23, 2017 92.07 92.10 91.83 91.85 1,587,269 -0.18(-0.19%)
May 22, 2017 92.01 92.05 91.99 92.03 1,953,794 -0.06(-0.06%)
May 19, 2017 92.08 92.10 91.95 92.09 1,788,682 +0.00(+0.00%)
May 18, 2017 92.10 92.18 92.02 92.09 2,505,881 -0.05(-0.05%)
May 17, 2017 91.94 92.16 91.89 92.14 2,931,332 +0.47(+0.51%)
May 16, 2017 91.55 91.74 91.55 91.67 2,440,304 +0.12(+0.13%)
May 15, 2017 91.52 91.60 91.50 91.55 2,106,251 -0.03(-0.04%)
May 12, 2017 91.49 91.60 91.47 91.58 1,581,408 +0.34(+0.37%)
May 11, 2017 91.10 91.26 91.10 91.25 2,772,429 -0.01(-0.01%)
May 10, 2017 91.31 91.36 91.18 91.26 1,966,424 +0.03(+0.03%)
May 09, 2017 91.17 91.24 91.15 91.23 3,668,931 +0.01(+0.01%)
May 08, 2017 91.34 91.37 91.22 91.22 4,243,904 -0.18(-0.19%)
May 05, 2017 91.42 91.43 91.29 91.40 1,690,999 +0.02(+0.02%)
May 04, 2017 91.27 91.40 91.27 91.38 2,257,188 -0.08(-0.08%)
May 03, 2017 91.63 91.64 91.46 91.46 2,287,505 -0.09(-0.10%)
May 02, 2017 91.38 91.60 91.38 91.55 3,379,420 +0.13(+0.14%)
May 01, 2017 91.53 91.62 91.33 91.42 2,985,177 -0.24(-0.26%)
Apr 28, 2017 91.43 91.66 91.37 91.66 6,883,098 +0.16(+0.17%)
Apr 27, 2017 91.40 91.53 91.37 91.50 1,979,691 +0.08(+0.09%)
Apr 26, 2017 91.32 91.42 91.26 91.42 3,449,151 +0.12(+0.13%)
Apr 25, 2017 91.44 91.49 91.26 91.30 2,250,885 -0.30(-0.33%)
Apr 24, 2017 91.49 91.63 91.46 91.60 3,272,615 -0.13(-0.15%)
Apr 21, 2017 91.79 91.86 91.70 91.74 1,834,665 +0.03(+0.03%)
Apr 20, 2017 91.71 91.79 91.62 91.71 2,226,256 -0.14(-0.16%)
Apr 19, 2017 91.84 91.92 91.78 91.85 2,560,856 -0.14(-0.16%)
Apr 18, 2017 91.79 92.04 91.78 92.00 2,824,663 +0.37(+0.40%)
Apr 17, 2017 91.70 91.79 91.60 91.63 1,961,951 -0.05(-0.05%)
Apr 13, 2017 91.66 91.78 91.56 91.68 2,788,997 +0.12(+0.13%)
Apr 12, 2017 91.39 91.62 91.36 91.56 2,899,876 +0.20(+0.22%)
Apr 11, 2017 91.25 91.43 91.24 91.36 2,623,192 +0.26(+0.29%)
Apr 10, 2017 91.06 91.16 91.02 91.10 2,269,120 +0.12(+0.13%)
Apr 07, 2017 91.28 91.36 90.96 90.98 2,125,890 -0.20(-0.22%)
Apr 06, 2017 91.15 91.21 91.01 91.18 2,056,404 -0.01(-0.01%)
Apr 05, 2017 91.01 91.23 90.99 91.19 2,746,249 +0.10(+0.11%)
Apr 04, 2017 91.12 91.16 91.05 91.09 1,939,824 -0.08(-0.09%)
Apr 03, 2017 90.87 91.18 90.86 91.17 6,195,557 +0.34(+0.37%)
Mar 31, 2017 90.79 90.87 90.78 90.84 4,440,290 +0.07(+0.07%)
Mar 30, 2017 90.86 90.91 90.74 90.77 2,070,866 -0.17(-0.18%)
Mar 29, 2017 90.83 90.94 90.81 90.94 2,347,661 +0.20(+0.22%)
Mar 28, 2017 90.95 90.99 90.72 90.73 2,407,942 -0.21(-0.23%)
Mar 27, 2017 90.97 91.02 90.87 90.94 2,361,594 +0.22(+0.24%)
Mar 24, 2017 90.72 90.85 90.68 90.73 4,030,804 -0.08(-0.08%)
Mar 23, 2017 90.79 90.85 90.65 90.80 2,474,095 +0.03(+0.03%)
Mar 22, 2017 90.79 90.88 90.73 90.78 3,157,454 +0.13(+0.14%)
Mar 21, 2017 90.37 90.65 90.37 90.65 2,448,052 +0.18(+0.20%)
Mar 20, 2017 90.31 90.47 90.29 90.47 1,953,073 +0.13(+0.15%)
Mar 17, 2017 90.19 90.35 90.17 90.33 2,829,194 +0.19(+0.21%)
Mar 16, 2017 90.16 90.22 90.11 90.14 2,830,279 -0.10(-0.11%)
Mar 15, 2017 89.80 90.25 89.76 90.24 2,583,451 +0.52(+0.58%)
Mar 14, 2017 89.65 89.79 89.65 89.72 3,152,150 +0.03(+0.04%)
Mar 13, 2017 89.76 89.82 89.67 89.69 1,980,809 -0.15(-0.17%)
Mar 10, 2017 89.78 89.86 89.72 89.84 2,276,445 +0.13(+0.15%)
Mar 09, 2017 89.86 89.87 89.69 89.71 4,212,850 -0.28(-0.31%)
Mar 08, 2017 89.91 90.01 89.87 89.98 3,385,704 -0.22(-0.24%)
Mar 07, 2017 90.26 90.29 90.17 90.20 2,672,898 -0.12(-0.13%)
Mar 06, 2017 90.37 90.42 90.27 90.32 4,393,210 -0.04(-0.05%)
Mar 03, 2017 90.36 90.40 90.21 90.36 5,128,415 +0.07(+0.07%)
Mar 02, 2017 90.37 90.42 90.22 90.29 2,746,669 -0.17(-0.19%)
Mar 01, 2017 90.53 90.54 90.41 90.46 3,917,694 -0.43(-0.47%)
Feb 28, 2017 90.91 91.03 90.87 90.89 4,595,720 -0.02(-0.03%)
Feb 27, 2017 91.04 91.06 90.89 90.91 2,391,363 -0.17(-0.18%)
Feb 24, 2017 90.98 91.13 90.93 91.08 3,196,466 +0.33(+0.37%)
Feb 23, 2017 90.71 90.78 90.69 90.74 2,595,814 +0.15(+0.17%)
Feb 22, 2017 90.69 90.70 90.41 90.59 3,178,007 +0.06(+0.06%)
Feb 21, 2017 90.44 90.62 90.43 90.53 2,370,039 -0.01(-0.01%)
Feb 17, 2017 90.54 90.54 90.54 0 +0.20(+0.22%)
Feb 16, 2017 90.25 90.48 90.25 90.34 6,292,164 +0.19(+0.21%)
Feb 15, 2017 90.18 90.24 90.12 90.15 2,559,814 -0.14(-0.16%)
Feb 14, 2017 90.49 90.49 90.17 90.29 3,362,389 -0.20(-0.22%)
Feb 13, 2017 90.53 90.53 90.43 90.49 2,620,749 -0.13(-0.15%)
Feb 10, 2017 90.46 90.63 90.46 90.63 2,830,795 -0.02(-0.02%)
Feb 09, 2017 90.75 90.80 90.60 90.64 3,274,515 -0.22(-0.24%)
Feb 08, 2017 90.75 90.94 90.75 90.86 4,635,319 +0.26(+0.29%)
Feb 07, 2017 90.49 90.73 90.45 90.60 3,182,503 +0.09(+0.10%)
Feb 06, 2017 90.43 90.56 90.32 90.51 2,186,743 +0.26(+0.29%)
Feb 03, 2017 90.34 90.48 90.12 90.25 3,265,336 +0.02(+0.03%)
Feb 02, 2017 90.29 90.39 90.20 90.23 4,177,683 +0.05(+0.06%)
Feb 01, 2017 90.05 90.25 89.99 90.18 3,583,431 -0.13(-0.14%)
Jan 31, 2017 90.13 90.37 90.13 90.30 9,057,140 +0.22(+0.24%)
Jan 30, 2017 90.19 90.22 90.09 90.09 3,533,101 -0.04(-0.05%)
Jan 27, 2017 90.09 90.19 90.07 90.13 3,713,682 +0.08(+0.08%)
Jan 26, 2017 89.94 90.09 89.82 90.05 2,453,863 +0.06(+0.06%)
Jan 25, 2017 90.04 90.09 89.92 89.99 3,493,193 -0.24(-0.27%)
Jan 24, 2017 90.34 90.39 90.14 90.24 2,457,758 -0.14(-0.16%)
Jan 23, 2017 90.24 90.54 90.14 90.38 3,673,560 +0.25(+0.28%)
Jan 20, 2017 90.01 90.16 89.92 90.13 4,227,109 +0.03(+0.04%)
Jan 19, 2017 90.11 90.19 90.00 90.09 2,863,663 -0.23(-0.26%)
Jan 18, 2017 90.56 90.62 90.26 90.33 3,736,234 -0.39(-0.43%)
Jan 17, 2017 90.74 90.79 90.60 90.72 4,401,543 +0.31(+0.34%)
Jan 13, 2017 90.41 90.41 90.41 0 -0.16(-0.18%)
Jan 12, 2017 90.71 90.81 90.57 90.57 3,641,427 +0.03(+0.04%)
Jan 11, 2017 90.50 90.84 90.41 90.54 5,355,132 +0.11(+0.12%)
Jan 10, 2017 90.44 90.52 90.41 90.43 2,873,690 -0.03(-0.03%)
Jan 09, 2017 90.51 90.51 90.42 90.45 3,634,162 +0.15(+0.17%)
Jan 06, 2017 90.42 90.48 90.28 90.30 3,489,805 -0.30(-0.33%)
Jan 05, 2017 90.37 90.63 90.24 90.60 6,194,970 +0.38(+0.42%)
Jan 04, 2017 90.19 90.24 90.09 90.23 3,953,842 +0.03(+0.03%)
Jan 03, 2017 89.84 90.24 89.84 90.20 6,091,127 +0.09(+0.10%)
Dec 30, 2016 90.11 90.11 90.11 0 +0.18(+0.20%)
Dec 29, 2016 89.84 89.96 89.77 89.93 4,377,006 +0.28(+0.31%)
Dec 28, 2016 89.50 89.73 89.48 89.65 6,727,173 +0.14(+0.16%)
Dec 27, 2016 89.38 89.51 89.38 89.51 3,191,751 -0.07(-0.07%)
Dec 23, 2016 89.58 89.58 89.58 0 +0.03(+0.03%)
Dec 22, 2016 89.51 89.61 89.43 89.55 4,929,089 -0.00(-0.00%)
Dec 21, 2016 89.44 89.57 89.38 89.55 4,888,161 +0.19(+0.21%)
Dec 20, 2016 89.27 89.38 89.24 89.36 3,451,969 -0.08(-0.09%)
Dec 19, 2016 89.35 89.48 89.31 89.44 3,849,297 +0.23(+0.26%)
Dec 16, 2016 89.15 89.34 89.08 89.21 3,583,907 +0.06(+0.07%)
Dec 15, 2016 89.33 89.37 89.15 89.15 5,552,018 -0.11(-0.12%)
Dec 14, 2016 89.91 89.95 89.26 89.26 4,259,899 -0.49(-0.55%)
Dec 13, 2016 89.74 89.80 89.61 89.75 4,406,338 +0.12(+0.13%)
Dec 12, 2016 89.60 89.70 89.53 89.64 3,695,136 -0.08(-0.09%)
Dec 09, 2016 89.92 90.00 89.62 89.72 5,446,047 -0.27(-0.31%)
Dec 08, 2016 90.00 90.03 89.89 89.99 3,392,744 -0.17(-0.18%)
Dec 07, 2016 90.04 90.17 90.02 90.16 4,563,797 +0.23(+0.26%)
Dec 06, 2016 89.97 90.00 89.89 89.93 3,974,776 -0.02(-0.02%)
Dec 05, 2016 89.80 90.07 89.67 89.94 4,084,367 +0.07(+0.08%)
Dec 02, 2016 89.79 90.02 89.73 89.87 5,131,702 +0.28(+0.32%)
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.