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 (%)
Apr 30, 2012 82.42 82.42 82.31 82.32 1,184,874 -0.03(-0.04%)
Apr 27, 2012 82.33 82.37 82.28 82.35 831,284 -0.01(-0.01%)
Apr 26, 2012 82.35 82.39 82.27 82.36 1,372,625 +0.13(+0.15%)
Apr 25, 2012 82.18 82.24 82.05 82.23 1,319,771 +0.04(+0.05%)
Apr 24, 2012 82.27 82.30 82.18 82.19 843,049 -0.12(-0.14%)
Apr 23, 2012 82.42 82.42 82.27 82.31 1,057,445 +0.08(+0.10%)
Apr 20, 2012 82.23 82.26 82.15 82.23 2,055,909 +0.01(+0.02%)
Apr 19, 2012 82.24 82.30 82.21 82.21 831,229 -0.06(-0.07%)
Apr 18, 2012 82.20 82.27 82.13 82.27 1,188,033 +0.10(+0.13%)
Apr 17, 2012 82.10 82.17 82.06 82.17 990,922 +0.01(+0.02%)
Apr 16, 2012 82.05 82.24 82.05 82.16 1,506,370 +0.01(+0.02%)
Apr 13, 2012 82.10 82.16 82.03 82.14 1,484,073 +0.25(+0.31%)
Apr 12, 2012 81.95 81.97 81.87 81.89 679,675 -0.08(-0.10%)
Apr 11, 2012 81.91 81.97 81.79 81.97 1,616,396 +0.01(+0.01%)
Apr 10, 2012 82.01 82.13 81.92 81.96 2,544,444 +0.01(+0.01%)
Apr 09, 2012 82.01 82.01 81.90 81.95 773,318 +0.36(+0.44%)
Apr 05, 2012 81.57 81.60 81.43 81.60 1,006,334 +0.19(+0.23%)
Apr 04, 2012 81.39 81.43 81.28 81.41 1,527,804 +0.17(+0.21%)
Apr 03, 2012 81.66 81.72 81.18 81.24 1,030,518 -0.35(-0.43%)
Apr 02, 2012 81.78 81.78 81.47 81.59 3,222,326 +0.01(+0.01%)
Mar 30, 2012 81.77 81.77 81.46 81.58 1,509,770 -0.13(-0.15%)
Mar 29, 2012 81.65 81.74 81.57 81.71 1,626,632 +0.22(+0.27%)
Mar 28, 2012 81.49 81.60 81.45 81.48 1,094,279 -0.01(-0.02%)
Mar 27, 2012 81.46 81.54 81.40 81.50 3,432,525 +0.09(+0.11%)
Mar 26, 2012 81.43 81.45 81.28 81.41 1,168,494 -0.06(-0.07%)
Mar 23, 2012 81.30 81.47 81.28 81.47 1,021,160 +0.19(+0.23%)
Mar 22, 2012 81.21 81.30 81.21 81.28 897,816 +0.07(+0.09%)
Mar 21, 2012 81.12 81.24 81.04 81.21 795,387 +0.19(+0.24%)
Mar 20, 2012 80.89 81.02 80.83 81.02 1,293,105 +0.12(+0.15%)
Mar 19, 2012 81.17 81.17 80.87 80.90 1,544,169 -0.26(-0.32%)
Mar 16, 2012 81.06 81.19 80.99 81.16 1,257,499 +0.01(+0.01%)
Mar 15, 2012 81.14 81.29 81.14 81.15 1,077,805 -0.04(-0.05%)
Mar 14, 2012 81.51 81.57 81.13 81.19 1,507,749 -0.45(-0.55%)
Mar 13, 2012 81.85 81.86 81.62 81.63 1,945,295 -0.27(-0.34%)
Mar 12, 2012 81.98 82.02 81.88 81.91 1,476,604 +0.07(+0.09%)
Mar 09, 2012 81.86 81.86 81.79 81.83 957,235 -0.01(-0.02%)
Mar 08, 2012 82.03 82.05 81.82 81.85 1,307,854 -0.19(-0.23%)
Mar 07, 2012 82.10 82.11 82.00 82.03 1,125,727 -0.07(-0.09%)
Mar 06, 2012 82.10 82.15 82.03 82.11 1,422,514 +0.16(+0.20%)
Mar 05, 2012 82.05 82.08 81.93 81.94 1,478,634 -0.12(-0.14%)
Mar 02, 2012 81.93 82.07 81.91 82.06 1,163,157 +0.18(+0.22%)
Mar 01, 2012 81.86 81.92 81.75 81.88 1,673,312 -0.17(-0.20%)
Feb 29, 2012 82.18 82.18 81.93 82.05 2,691,132 -0.08(-0.10%)
Feb 28, 2012 82.24 82.26 82.09 82.13 1,073,487 -0.06(-0.07%)
Feb 27, 2012 82.10 82.19 82.05 82.19 961,094 +0.26(+0.32%)
Feb 24, 2012 81.96 82.07 81.92 81.93 1,841,560 +0.02(+0.03%)
Feb 23, 2012 81.80 81.93 81.76 81.91 1,064,169 +0.07(+0.08%)
Feb 22, 2012 81.74 81.84 81.69 81.84 1,316,315 +0.23(+0.28%)
Feb 21, 2012 81.69 81.72 81.61 81.61 1,409,036 -0.13(-0.15%)
Feb 17, 2012 81.72 81.76 81.63 81.74 1,152,382 -0.10(-0.13%)
Feb 16, 2012 81.86 81.92 81.77 81.84 1,240,166 -0.01(-0.02%)
Feb 15, 2012 81.97 81.99 81.85 81.86 1,181,834 -0.03(-0.04%)
Feb 14, 2012 81.90 82.02 81.87 81.89 1,182,775 +0.07(+0.08%)
Feb 13, 2012 81.84 81.89 81.78 81.82 1,234,890 +0.03(+0.04%)
Feb 10, 2012 81.75 81.88 81.74 81.79 965,049 +0.11(+0.14%)
Feb 09, 2012 81.76 81.80 81.62 81.68 1,442,189 -0.13(-0.16%)
Feb 08, 2012 81.83 81.89 81.73 81.81 1,997,328 -0.07(-0.08%)
Feb 07, 2012 81.83 81.91 81.74 81.88 1,304,725 -0.08(-0.10%)
Feb 06, 2012 81.87 81.96 81.78 81.96 2,503,193 +0.06(+0.07%)
Feb 03, 2012 81.71 81.93 81.65 81.90 1,542,128 -0.04(-0.05%)
Feb 02, 2012 81.89 81.99 81.84 81.94 1,595,766 +0.02(+0.03%)
Feb 01, 2012 81.94 82.02 81.82 81.92 2,652,482 -0.14(-0.18%)
Jan 31, 2012 81.91 82.08 81.82 82.06 4,406,054 +0.14(+0.17%)
Jan 30, 2012 81.84 81.98 81.80 81.92 2,016,710 +0.24(+0.29%)
Jan 27, 2012 81.68 81.74 81.56 81.68 1,052,848 +0.13(+0.16%)
Jan 26, 2012 81.57 81.66 81.53 81.55 1,666,684 +0.16(+0.20%)
Jan 25, 2012 81.27 81.64 81.17 81.39 2,110,471 +0.12(+0.15%)
Jan 24, 2012 81.26 81.28 81.17 81.27 1,071,230 +0.07(+0.08%)
Jan 23, 2012 81.12 81.28 81.12 81.20 1,109,130 -0.07(-0.08%)
Jan 20, 2012 81.52 81.52 81.21 81.27 1,397,251 -0.21(-0.25%)
Jan 19, 2012 81.60 81.63 81.41 81.48 1,396,881 -0.13(-0.16%)
Jan 18, 2012 81.70 81.79 81.58 81.61 1,646,702 -0.10(-0.13%)
Jan 17, 2012 81.79 81.84 81.68 81.71 1,722,484 +0.02(+0.03%)
Jan 13, 2012 81.59 81.77 81.59 81.69 1,035,227 +0.18(+0.23%)
Jan 12, 2012 81.53 81.57 81.41 81.51 1,142,326 -0.07(-0.08%)
Jan 11, 2012 81.38 81.57 81.33 81.57 1,068,813 +0.29(+0.35%)
Jan 10, 2012 81.31 81.41 81.24 81.29 1,356,083 -0.02(-0.03%)
Jan 09, 2012 81.38 81.52 81.29 81.31 1,320,939 -0.07(-0.08%)
Jan 06, 2012 81.31 81.47 81.30 81.37 1,214,995 +0.07(+0.08%)
Jan 05, 2012 81.22 81.32 81.17 81.31 1,158,952 +0.11(+0.14%)
Jan 04, 2012 81.34 81.34 81.12 81.20 1,758,030 -0.27(-0.34%)
Dec 30, 2011 81.57 81.68 81.46 81.47 1,486,243 -0.10(-0.13%)
Dec 29, 2011 81.46 81.61 81.34 81.57 1,333,467 +0.19(+0.24%)
Dec 28, 2011 81.28 81.45 81.22 81.38 1,182,377 +0.14(+0.17%)
Dec 27, 2011 81.06 81.24 81.04 81.24 1,475,740 +0.15(+0.18%)
Dec 23, 2011 81.05 81.14 80.87 81.09 919,985 +0.03(+0.04%)
Dec 21, 2011 81.26 81.29 81.04 81.07 1,258,807 -0.21(-0.25%)
Dec 20, 2011 81.31 81.41 81.24 81.27 3,762,294 -0.11(-0.14%)
Dec 19, 2011 81.30 81.43 81.23 81.38 1,520,950 +0.08(+0.10%)
Dec 16, 2011 81.18 81.35 81.15 81.30 1,599,846 +0.27(+0.34%)
Dec 15, 2011 81.16 81.24 80.96 81.03 5,102,023 -0.17(-0.21%)
Dec 14, 2011 81.00 81.29 81.06 81.20 1,256,757 +0.20(+0.25%)
Dec 13, 2011 80.84 81.10 80.81 81.00 1,987,077 +0.16(+0.20%)
Dec 12, 2011 80.87 80.99 80.83 80.84 1,652,575 +0.02(+0.03%)
Dec 09, 2011 80.84 80.95 80.72 80.81 1,265,435 -0.04(-0.05%)
Dec 08, 2011 80.75 80.95 80.72 80.86 1,663,319 +0.08(+0.10%)
Dec 07, 2011 80.69 80.84 80.57 80.78 935,287 +0.15(+0.18%)
Dec 06, 2011 80.61 80.68 80.42 80.63 1,496,085 -0.07(-0.09%)
Dec 05, 2011 80.52 80.70 80.45 80.70 1,439,829 +0.09(+0.11%)
Dec 02, 2011 80.39 80.68 80.35 80.61 1,241,859 +0.21(+0.26%)
Dec 01, 2011 80.38 80.50 80.23 80.41 2,478,343 +0.03(+0.04%)
Nov 30, 2011 80.53 80.55 80.30 80.38 1,742,134 -0.21(-0.26%)
Nov 29, 2011 80.46 80.62 80.30 80.59 2,338,452 +0.03(+0.04%)
Nov 28, 2011 80.37 80.59 80.28 80.56 2,348,831 -0.01(-0.01%)
Nov 25, 2011 80.68 80.73 80.53 80.56 1,040,694 -0.11(-0.14%)
Nov 23, 2011 80.54 80.79 80.50 80.67 1,177,638 +0.07(+0.09%)
Nov 22, 2011 80.51 80.65 80.42 80.60 1,430,079 +0.06(+0.07%)
Nov 21, 2011 80.66 80.67 80.52 80.54 1,141,408 -0.01(-0.02%)
Nov 18, 2011 80.64 80.64 80.42 80.56 1,096,350 -0.01(-0.02%)
Nov 17, 2011 80.59 80.72 80.47 80.57 2,272,464 -0.04(-0.05%)
Nov 16, 2011 80.82 80.83 80.54 80.61 1,650,730 -0.03(-0.04%)
Nov 15, 2011 80.73 80.78 80.53 80.64 1,071,986 -0.10(-0.13%)
Nov 14, 2011 80.81 80.84 80.65 80.75 1,618,702 +0.07(+0.08%)
Nov 11, 2011 80.69 80.74 80.61 80.68 2,453,962 -0.10(-0.12%)
Nov 10, 2011 80.76 80.95 80.59 80.78 1,779,575 -0.15(-0.19%)
Nov 09, 2011 80.96 81.08 80.85 80.93 1,061,408 +0.14(+0.17%)
Nov 08, 2011 80.80 80.97 80.72 80.79 1,291,708 -0.11(-0.14%)
Nov 07, 2011 80.83 81.08 80.81 80.90 1,014,088 +0.07(+0.08%)
Nov 04, 2011 80.86 80.98 80.81 80.83 2,776,129 -0.02(-0.03%)
Nov 03, 2011 80.81 80.97 80.75 80.86 1,518,565 -0.18(-0.22%)
Nov 02, 2011 80.81 81.08 80.78 81.03 996,545 +0.00(+0.00%)
Nov 01, 2011 80.76 81.05 80.73 81.03 1,964,499 +0.39(+0.48%)
Oct 31, 2011 80.50 80.65 80.43 80.65 2,383,450 +0.38(+0.47%)
Oct 28, 2011 80.02 80.29 80.00 80.27 1,335,817 +0.32(+0.39%)
Oct 27, 2011 80.18 80.20 79.83 79.95 1,310,105 -0.31(-0.38%)
Oct 26, 2011 80.32 80.46 80.18 80.26 906,144 -0.22(-0.27%)
Oct 25, 2011 80.13 80.49 80.08 80.48 2,016,704 +0.41(+0.51%)
Oct 24, 2011 80.23 80.23 80.01 80.07 1,183,674 -0.12(-0.16%)
Oct 21, 2011 80.23 80.28 80.07 80.19 757,620 +0.04(+0.05%)
Oct 20, 2011 80.17 80.35 80.05 80.15 1,174,390 -0.04(-0.05%)
Oct 19, 2011 80.09 80.31 80.01 80.19 1,064,366 +0.12(+0.15%)
Oct 18, 2011 80.13 80.29 79.98 80.07 1,308,077 -0.09(-0.11%)
Oct 17, 2011 79.90 80.16 79.89 80.16 1,127,864 +0.32(+0.39%)
Oct 14, 2011 79.73 79.96 79.73 79.85 801,525 -0.13(-0.17%)
Oct 13, 2011 80.02 80.13 79.84 79.98 1,244,793 +0.04(+0.06%)
Oct 12, 2011 79.81 80.01 79.76 79.94 1,529,165 -0.15(-0.19%)
Oct 11, 2011 79.95 80.10 79.86 80.09 2,940,116 +0.19(+0.24%)
Oct 10, 2011 80.06 80.06 79.67 79.90 970,683 -0.16(-0.20%)
Oct 07, 2011 80.06 80.16 79.91 80.06 2,065,298 -0.16(-0.20%)
Oct 06, 2011 80.28 80.29 80.18 80.22 1,394,973 -0.13(-0.16%)
Oct 05, 2011 80.55 80.57 80.33 80.35 2,045,214 -0.27(-0.34%)
Oct 04, 2011 80.94 81.01 80.62 80.62 1,843,657 -0.25(-0.31%)
Oct 03, 2011 80.71 80.91 80.58 80.87 3,236,792 +0.33(+0.41%)
Sep 30, 2011 80.46 80.62 80.36 80.54 1,395,245 +0.30(+0.37%)
Sep 29, 2011 80.20 80.37 80.14 80.24 1,127,751 -0.03(-0.04%)
Sep 28, 2011 80.31 80.32 80.11 80.27 1,162,526 -0.07(-0.08%)
Sep 27, 2011 80.26 80.35 80.18 80.34 1,759,942 -0.11(-0.14%)
Sep 26, 2011 80.57 80.67 80.40 80.45 1,584,097 -0.18(-0.23%)
Sep 23, 2011 81.14 81.14 80.62 80.63 1,522,018 -0.42(-0.51%)
Sep 22, 2011 81.04 81.22 80.93 81.05 1,196,087 +0.23(+0.29%)
Sep 21, 2011 80.66 80.85 80.52 80.81 1,699,108 +0.13(+0.16%)
Sep 20, 2011 80.65 80.68 80.52 80.68 959,117 +0.16(+0.20%)
Sep 19, 2011 80.60 80.65 80.50 80.52 1,075,088 +0.18(+0.22%)
Sep 16, 2011 80.22 80.35 80.13 80.35 1,210,799 +0.12(+0.15%)
Sep 15, 2011 80.35 80.41 80.23 80.23 1,430,891 -0.23(-0.29%)
Sep 14, 2011 80.39 80.54 80.36 80.46 1,456,219 +0.01(+0.02%)
Sep 13, 2011 80.49 80.51 80.35 80.45 958,731 +0.03(+0.04%)
Sep 12, 2011 80.60 80.60 80.35 80.42 1,418,934 -0.16(-0.20%)
Sep 09, 2011 80.51 80.66 80.45 80.58 1,106,910 +0.11(+0.14%)
Sep 08, 2011 80.58 80.59 80.36 80.47 1,598,603 +0.02(+0.03%)
Sep 07, 2011 80.51 80.55 80.35 80.45 1,257,006 -0.19(-0.24%)
Sep 06, 2011 80.76 80.76 80.60 80.64 1,509,290 +0.21(+0.26%)
Sep 02, 2011 80.44 80.58 80.32 80.43 1,262,915 +0.24(+0.30%)
Sep 01, 2011 80.08 80.24 79.85 80.19 2,107,384 +0.26(+0.32%)
Aug 31, 2011 80.13 80.21 79.92 79.93 3,348,760 -0.07(-0.09%)
Aug 30, 2011 79.96 80.13 79.87 80.00 1,518,173 +0.25(+0.31%)
Aug 29, 2011 79.68 79.76 79.62 79.75 1,576,315 -0.09(-0.11%)
Aug 26, 2011 79.94 79.99 79.70 79.84 924,320 +0.11(+0.14%)
Aug 25, 2011 79.67 79.80 79.59 79.73 886,427 +0.16(+0.20%)
Aug 24, 2011 79.93 79.94 79.51 79.57 908,678 -0.45(-0.57%)
Aug 23, 2011 80.09 80.09 79.93 80.02 1,037,152 -0.19(-0.24%)
Aug 22, 2011 80.16 80.28 80.09 80.21 1,043,592 -0.10(-0.13%)
Aug 19, 2011 80.28 80.34 80.15 80.32 1,742,307 +0.04(+0.05%)
Aug 18, 2011 80.47 80.66 80.22 80.28 1,307,259 +0.12(+0.15%)
Aug 17, 2011 80.10 80.27 79.93 80.16 1,533,614 +0.13(+0.16%)
Aug 16, 2011 79.78 80.12 79.78 80.03 1,233,000 +0.17(+0.21%)
Aug 15, 2011 79.95 79.98 79.75 79.86 1,416,738 +0.12(+0.16%)
Aug 12, 2011 79.68 79.97 79.51 79.74 3,386,936 +0.35(+0.44%)
Aug 11, 2011 80.25 80.25 79.37 79.39 3,556,863 -1.00(-1.24%)
Aug 10, 2011 80.11 80.42 80.03 80.39 1,510,237 +0.65(+0.81%)
Aug 09, 2011 79.61 80.27 79.16 79.74 2,250,248 +0.47(+0.59%)
Aug 08, 2011 79.33 79.42 79.21 79.27 2,833,776 +0.04(+0.05%)
Aug 05, 2011 79.54 79.75 79.14 79.23 2,992,516 -0.53(-0.66%)
Aug 04, 2011 79.42 79.83 79.39 79.76 2,172,352 +0.42(+0.53%)
Aug 03, 2011 79.34 79.53 79.28 79.34 1,695,223 +0.08(+0.10%)
Aug 02, 2011 79.05 79.32 78.94 79.26 1,384,375 +0.34(+0.43%)
Aug 01, 2011 78.72 79.00 78.70 78.92 1,781,722 +0.19(+0.24%)
Jul 29, 2011 78.47 78.76 78.40 78.73 1,924,172 +0.47(+0.60%)
Jul 28, 2011 78.26 78.35 78.19 78.27 1,131,336 +0.15(+0.20%)
Jul 27, 2011 78.13 78.26 78.07 78.11 910,298 -0.13(-0.17%)
Jul 26, 2011 78.14 78.32 78.11 78.24 1,143,235 +0.18(+0.23%)
Jul 25, 2011 78.10 78.29 78.04 78.06 1,586,060 -0.23(-0.29%)
Jul 22, 2011 78.21 78.30 78.21 78.29 629,138 +0.17(+0.21%)
Jul 21, 2011 78.15 78.23 78.01 78.12 1,152,768 -0.12(-0.16%)
Jul 20, 2011 78.29 78.47 78.23 78.24 861,684 -0.12(-0.16%)
Jul 19, 2011 78.16 78.37 78.13 78.37 1,071,619 +0.17(+0.21%)
Jul 18, 2011 78.30 78.36 78.16 78.20 881,328 -0.12(-0.15%)
Jul 15, 2011 78.17 78.39 78.12 78.32 876,805 +0.11(+0.14%)
Jul 14, 2011 78.30 78.40 78.19 78.21 2,369,642 -0.20(-0.25%)
Jul 13, 2011 78.20 78.41 78.18 78.40 698,320 +0.15(+0.20%)
Jul 12, 2011 78.26 78.33 78.13 78.25 936,182 +0.07(+0.08%)
Jul 11, 2011 78.13 78.28 78.07 78.19 844,856 +0.21(+0.27%)
Jul 08, 2011 77.87 78.03 77.84 77.97 937,964 +0.40(+0.52%)
Jul 07, 2011 77.62 77.65 77.49 77.57 1,774,353 -0.22(-0.28%)
Jul 06, 2011 77.73 77.84 77.71 77.79 1,064,015 +0.04(+0.06%)
Jul 05, 2011 77.57 77.76 77.57 77.75 1,097,850 +0.30(+0.39%)
Jul 01, 2011 77.52 77.55 77.36 77.45 2,706,489 +0.02(+0.03%)
Jun 30, 2011 77.57 77.60 77.23 77.43 1,784,898 -0.01(-0.02%)
Jun 29, 2011 77.69 77.73 77.43 77.44 3,490,704 -0.23(-0.30%)
Jun 28, 2011 77.91 77.94 77.63 77.67 1,430,626 -0.31(-0.40%)
Jun 27, 2011 78.17 78.17 77.93 77.98 1,006,518 -0.14(-0.18%)
Jun 24, 2011 78.12 78.30 78.12 78.12 1,493,466 -0.07(-0.09%)
Jun 23, 2011 78.06 78.25 78.05 78.20 3,768,331 +0.25(+0.33%)
Jun 22, 2011 78.03 78.07 77.84 77.94 1,236,785 -0.05(-0.07%)
Jun 21, 2011 77.85 78.01 77.83 77.99 1,107,055 +0.07(+0.09%)
Jun 20, 2011 77.93 77.97 77.89 77.92 1,008,314 -0.10(-0.13%)
Jun 17, 2011 77.98 78.04 77.91 78.02 1,200,306 +0.07(+0.09%)
Jun 16, 2011 77.96 78.08 77.93 77.95 1,669,603 +0.05(+0.07%)
Jun 15, 2011 77.72 78.01 77.71 77.90 1,922,567 +0.20(+0.25%)
Jun 14, 2011 77.77 77.80 77.68 77.70 1,651,795 -0.21(-0.27%)
Jun 13, 2011 77.93 78.11 77.89 77.91 1,317,006 -0.10(-0.13%)
Jun 10, 2011 78.05 78.14 77.95 78.01 1,598,771 -0.01(-0.01%)
Jun 09, 2011 78.10 78.14 77.95 78.02 890,644 -0.12(-0.15%)
Jun 08, 2011 78.06 78.25 78.05 78.14 1,495,048 +0.07(+0.08%)
Jun 07, 2011 77.86 78.07 77.80 78.07 2,394,011 +0.16(+0.20%)
Jun 06, 2011 77.83 77.98 77.80 77.91 2,035,327 +0.01(+0.02%)
Jun 03, 2011 78.05 78.05 77.79 77.90 719,472 +0.37(+0.48%)
May 24, 2011 77.46 77.56 77.42 77.53 800,498 +0.03(+0.04%)
May 23, 2011 77.58 77.60 77.49 77.50 1,110,959 +0.07(+0.08%)
May 20, 2011 77.40 77.47 77.38 77.43 1,296,741 +0.07(+0.09%)
May 19, 2011 77.21 77.40 77.18 77.36 874,335 -0.06(-0.07%)
May 18, 2011 77.51 77.55 77.37 77.42 854,719 -0.12(-0.16%)
May 17, 2011 77.52 77.59 77.48 77.54 944,340 +0.09(+0.11%)
May 16, 2011 77.29 77.49 77.28 77.45 936,840 +0.17(+0.22%)
May 13, 2011 77.25 77.43 77.22 77.29 432,250 +0.12(+0.16%)
May 12, 2011 77.24 77.30 77.10 77.16 1,059,897 -0.12(-0.15%)
May 11, 2011 77.08 77.30 77.08 77.28 744,613 +0.14(+0.18%)
May 10, 2011 77.19 77.24 77.11 77.14 740,696 -0.14(-0.18%)
May 09, 2011 77.21 77.31 77.21 77.28 693,894 +0.09(+0.11%)
May 06, 2011 77.12 77.32 77.03 77.19 1,410,801 -0.01(-0.01%)
May 05, 2011 77.05 77.23 77.05 77.20 1,106,264 +0.17(+0.23%)
May 04, 2011 76.87 77.03 76.87 77.03 910,791 +0.14(+0.19%)
May 03, 2011 76.90 76.96 76.82 76.88 671,797 +0.02(+0.03%)
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.