Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Aggregate Bond Ishares Core ETF
(NY:
AGG
)
101.48
-0.09 (-0.09%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
100.29
100.29
100.14
100.14
7,638,934
-0.23(-0.23%)
Dec 30, 2019
100.19
100.39
100.11
100.37
4,464,994
+0.00(+0.00%)
Dec 27, 2019
100.35
100.38
100.33
100.37
5,311,772
+0.13(+0.13%)
Dec 26, 2019
100.19
100.25
100.10
100.24
6,813,616
+0.09(+0.09%)
Dec 24, 2019
99.96
100.17
99.93
100.15
2,118,335
+0.12(+0.12%)
Dec 23, 2019
100.15
100.16
99.97
100.03
3,533,080
-0.07(-0.07%)
Dec 20, 2019
100.00
100.11
99.94
100.10
9,884,967
+0.02(+0.02%)
Dec 19, 2019
99.98
100.13
99.93
100.08
6,299,380
+0.11(+0.11%)
Dec 18, 2019
100.13
100.14
99.96
99.97
7,324,504
-0.20(-0.19%)
Dec 17, 2019
100.25
100.26
100.10
100.17
3,390,371
+0.01(+0.01%)
Dec 16, 2019
100.25
100.25
100.09
100.16
5,633,794
-0.20(-0.20%)
Dec 13, 2019
100.16
100.41
100.00
100.36
6,644,024
+0.40(+0.40%)
Dec 12, 2019
100.34
100.34
99.84
99.96
5,710,201
-0.43(-0.43%)
Dec 11, 2019
100.24
100.44
100.18
100.39
4,231,438
+0.27(+0.27%)
Dec 10, 2019
100.24
100.24
100.08
100.12
4,227,541
-0.04(-0.04%)
Dec 09, 2019
100.25
100.28
100.14
100.16
8,315,948
+0.05(+0.05%)
Dec 06, 2019
100.06
100.25
100.01
100.10
5,224,713
-0.14(-0.14%)
Dec 05, 2019
100.16
100.30
100.11
100.25
4,917,346
-0.12(-0.12%)
Dec 04, 2019
100.42
100.49
100.25
100.36
6,526,652
-0.17(-0.17%)
Dec 03, 2019
100.35
100.65
100.32
100.53
5,969,286
+0.45(+0.45%)
Dec 02, 2019
99.92
100.09
99.90
100.08
10,486,773
-0.11(-0.11%)
Nov 29, 2019
100.32
100.33
100.18
100.19
4,572,289
-0.12(-0.12%)
Nov 27, 2019
100.34
100.37
100.28
100.31
3,871,953
-0.12(-0.12%)
Nov 26, 2019
100.39
100.45
100.38
100.44
2,841,258
+0.14(+0.14%)
Nov 25, 2019
100.23
100.32
100.21
100.29
4,948,290
+0.10(+0.10%)
Nov 22, 2019
100.21
100.22
100.10
100.20
2,824,097
+0.05(+0.05%)
Nov 21, 2019
100.13
100.21
100.06
100.14
7,347,869
-0.14(-0.14%)
Nov 20, 2019
100.16
100.29
100.14
100.28
3,913,941
+0.24(+0.24%)
Nov 19, 2019
99.98
100.10
99.96
100.05
2,991,936
+0.07(+0.07%)
Nov 18, 2019
99.92
100.00
99.89
99.97
6,809,058
+0.19(+0.19%)
Nov 15, 2019
99.83
99.83
99.76
99.79
5,720,515
-0.05(-0.05%)
Nov 14, 2019
99.87
99.93
99.81
99.84
3,267,986
+0.28(+0.29%)
Nov 13, 2019
99.60
99.63
99.50
99.56
2,927,174
+0.18(+0.18%)
Nov 12, 2019
99.35
99.45
99.25
99.38
2,289,997
+0.11(+0.11%)
Nov 11, 2019
99.39
99.39
99.23
99.27
2,379,385
+0.02(+0.02%)
Nov 08, 2019
99.31
99.51
99.26
99.26
4,354,990
-0.05(-0.05%)
Nov 07, 2019
99.53
99.53
99.10
99.31
4,531,223
-0.47(-0.47%)
Nov 06, 2019
99.78
99.88
99.66
99.78
4,403,409
+0.15(+0.15%)
Nov 05, 2019
99.73
99.76
99.56
99.63
4,241,716
-0.37(-0.37%)
Nov 04, 2019
100.06
100.06
99.95
100.00
3,068,254
-0.25(-0.25%)
Nov 01, 2019
100.29
100.41
100.14
100.25
4,492,759
+0.03(+0.03%)
Oct 31, 2019
100.07
100.36
99.99
100.22
6,115,482
+0.39(+0.39%)
Oct 30, 2019
99.60
99.87
99.58
99.83
2,688,615
+0.28(+0.28%)
Oct 29, 2019
99.63
99.65
99.51
99.55
2,692,329
+0.01(+0.01%)
Oct 28, 2019
99.58
99.59
99.48
99.54
3,332,110
-0.21(-0.21%)
Oct 25, 2019
99.95
99.96
99.67
99.75
2,807,456
-0.14(-0.14%)
Oct 24, 2019
99.95
100.04
99.87
99.89
1,948,458
+0.03(+0.03%)
Oct 23, 2019
99.93
99.98
99.85
99.87
2,131,402
+0.08(+0.08%)
Oct 22, 2019
99.78
99.86
99.66
99.79
2,424,435
+0.15(+0.15%)
Oct 21, 2019
99.75
99.83
99.64
99.64
3,741,998
-0.27(-0.27%)
Oct 18, 2019
99.88
100.01
99.85
99.91
1,641,775
+0.07(+0.07%)
Oct 17, 2019
99.80
99.97
99.75
99.84
2,619,989
-0.03(-0.03%)
Oct 16, 2019
99.81
99.90
99.75
99.87
2,744,177
+0.18(+0.18%)
Oct 15, 2019
100.00
100.02
99.69
99.69
4,706,340
-0.33(-0.33%)
Oct 14, 2019
100.03
100.03
99.93
100.02
1,938,066
+0.17(+0.17%)
Oct 11, 2019
99.95
99.96
99.72
99.85
4,026,200
-0.33(-0.33%)
Oct 10, 2019
100.33
100.38
100.12
100.18
4,868,632
-0.35(-0.34%)
Oct 09, 2019
100.51
100.59
100.41
100.52
3,762,688
-0.05(-0.05%)
Oct 08, 2019
100.82
100.82
100.52
100.58
3,449,860
+0.04(+0.04%)
Oct 07, 2019
100.66
100.71
100.54
100.54
2,814,548
-0.28(-0.27%)
Oct 04, 2019
100.69
100.82
100.65
100.82
3,760,775
+0.16(+0.16%)
Oct 03, 2019
100.39
100.75
100.37
100.66
5,807,574
+0.39(+0.39%)
Oct 02, 2019
100.26
100.36
100.17
100.27
10,795,369
+0.07(+0.07%)
Oct 01, 2019
99.83
100.31
99.76
100.20
6,751,638
+0.18(+0.18%)
Sep 30, 2019
99.80
100.10
99.79
100.01
7,493,043
+0.03(+0.03%)
Sep 27, 2019
99.86
100.01
99.86
99.99
5,264,370
+0.12(+0.12%)
Sep 26, 2019
99.86
99.95
99.81
99.86
5,509,863
+0.17(+0.17%)
Sep 25, 2019
100.05
100.07
99.63
99.70
4,315,415
-0.41(-0.41%)
Sep 24, 2019
99.89
100.18
99.89
100.11
2,944,813
+0.27(+0.27%)
Sep 23, 2019
99.88
100.08
99.81
99.84
3,860,822
+0.04(+0.04%)
Sep 20, 2019
99.55
99.81
99.50
99.79
2,327,688
+0.36(+0.36%)
Sep 19, 2019
99.55
99.56
99.38
99.43
2,579,964
+0.14(+0.14%)
Sep 18, 2019
99.42
99.60
99.24
99.29
2,593,888
+0.11(+0.12%)
Sep 17, 2019
99.08
99.31
98.99
99.17
2,958,029
+0.15(+0.15%)
Sep 16, 2019
99.02
99.11
98.88
99.02
3,308,025
+0.27(+0.27%)
Sep 13, 2019
99.11
99.21
98.76
98.76
2,836,201
-0.59(-0.60%)
Sep 12, 2019
99.78
99.78
99.28
99.35
4,604,907
-0.16(-0.16%)
Sep 11, 2019
99.49
99.61
99.48
99.51
2,995,227
+0.02(+0.02%)
Sep 10, 2019
99.95
99.98
99.49
99.49
3,529,634
-0.54(-0.54%)
Sep 09, 2019
100.21
100.21
100.02
100.03
3,108,822
-0.42(-0.42%)
Sep 06, 2019
100.45
100.50
100.36
100.46
4,158,517
+0.11(+0.11%)
Sep 05, 2019
100.40
100.46
100.13
100.35
6,038,408
-0.43(-0.43%)
Sep 04, 2019
100.59
100.82
100.59
100.78
4,316,155
+0.18(+0.18%)
Sep 03, 2019
100.62
100.85
100.47
100.61
7,012,613
-0.02(-0.02%)
Aug 30, 2019
100.43
100.65
100.42
100.63
5,286,962
+0.09(+0.09%)
Aug 29, 2019
100.59
100.59
100.37
100.54
3,029,284
-0.06(-0.06%)
Aug 28, 2019
100.78
100.78
100.55
100.60
5,786,978
+0.01(+0.01%)
Aug 27, 2019
100.44
100.62
100.40
100.59
3,939,368
+0.32(+0.32%)
Aug 26, 2019
100.38
100.47
100.22
100.28
5,815,743
-0.04(-0.04%)
Aug 23, 2019
99.93
100.44
99.91
100.32
4,278,134
+0.41(+0.41%)
Aug 22, 2019
100.08
100.23
99.90
99.92
7,139,446
-0.26(-0.26%)
Aug 21, 2019
100.08
100.36
100.08
100.18
4,327,230
-0.05(-0.05%)
Aug 20, 2019
100.22
100.25
100.13
100.23
2,555,916
+0.27(+0.27%)
Aug 19, 2019
99.93
100.04
99.87
99.96
3,289,943
-0.26(-0.26%)
Aug 16, 2019
100.14
100.24
99.95
100.22
5,907,797
-0.08(-0.08%)
Aug 15, 2019
99.98
100.44
99.96
100.30
3,200,933
+0.46(+0.46%)
Aug 14, 2019
99.88
99.97
99.82
99.85
3,209,561
+0.31(+0.31%)
Aug 13, 2019
99.77
99.77
99.44
99.54
3,457,431
-0.15(-0.15%)
Aug 12, 2019
99.57
99.80
99.52
99.69
1,848,866
+0.37(+0.38%)
Aug 09, 2019
99.51
99.59
99.26
99.32
2,758,484
-0.13(-0.13%)
Aug 08, 2019
99.20
99.48
99.04
99.45
4,204,523
+0.10(+0.10%)
Aug 07, 2019
99.78
99.89
99.29
99.35
10,384,919
-0.05(-0.05%)
Aug 06, 2019
99.17
99.42
99.10
99.40
5,842,935
+0.26(+0.27%)
Aug 05, 2019
99.00
99.26
98.97
99.14
8,649,725
+0.43(+0.44%)
Aug 02, 2019
98.69
98.79
98.59
98.71
3,735,556
+0.04(+0.04%)
Aug 01, 2019
98.17
98.71
98.10
98.67
6,475,112
+0.77(+0.78%)
Jul 31, 2019
97.91
98.16
97.70
97.91
11,407,314
+0.04(+0.04%)
Jul 30, 2019
97.88
97.93
97.78
97.86
2,738,886
-0.01(-0.01%)
Jul 29, 2019
97.91
97.95
97.84
97.87
4,737,202
+0.04(+0.04%)
Jul 26, 2019
97.92
97.92
97.77
97.83
5,307,756
+0.02(+0.02%)
Jul 25, 2019
97.93
97.93
97.68
97.81
3,384,092
-0.15(-0.15%)
Jul 24, 2019
97.93
98.00
97.90
97.96
3,164,025
+0.14(+0.14%)
Jul 23, 2019
97.88
97.92
97.78
97.82
3,023,118
-0.10(-0.10%)
Jul 22, 2019
98.00
98.00
97.91
97.91
3,245,669
+0.12(+0.13%)
Jul 19, 2019
97.84
97.89
97.77
97.79
3,581,740
-0.11(-0.12%)
Jul 18, 2019
97.73
97.93
97.69
97.91
6,800,638
+0.16(+0.16%)
Jul 17, 2019
97.58
97.77
97.56
97.75
3,394,065
+0.26(+0.26%)
Jul 16, 2019
97.42
97.49
97.33
97.49
2,443,094
-0.11(-0.11%)
Jul 15, 2019
97.53
97.61
97.51
97.60
4,114,190
+0.14(+0.14%)
Jul 12, 2019
97.35
97.51
97.35
97.46
4,361,022
+0.11(+0.11%)
Jul 11, 2019
97.69
97.69
97.35
97.35
3,755,789
-0.36(-0.37%)
Jul 10, 2019
97.77
97.78
97.62
97.71
5,217,730
+0.07(+0.07%)
Jul 09, 2019
97.68
97.69
97.60
97.64
2,871,345
-0.03(-0.03%)
Jul 08, 2019
97.84
97.87
97.67
97.67
3,457,484
-0.05(-0.05%)
Jul 05, 2019
97.83
97.83
97.56
97.72
2,797,911
-0.41(-0.42%)
Jul 03, 2019
98.03
98.17
98.02
98.13
1,506,043
+0.16(+0.16%)
Jul 02, 2019
97.80
98.00
97.77
97.98
6,554,171
+0.18(+0.18%)
Jul 01, 2019
97.86
97.88
97.65
97.80
4,773,719
+0.07(+0.07%)
Jun 28, 2019
97.74
97.83
97.70
97.73
11,265,911
-0.04(-0.04%)
Jun 27, 2019
97.64
97.78
97.56
97.77
3,376,738
+0.27(+0.28%)
Jun 26, 2019
97.68
97.69
97.47
97.50
4,219,403
-0.22(-0.22%)
Jun 25, 2019
97.74
97.81
97.61
97.72
3,544,736
+0.02(+0.02%)
Jun 24, 2019
97.62
97.75
97.61
97.70
3,509,058
+0.18(+0.18%)
Jun 21, 2019
97.61
97.65
97.46
97.53
5,286,981
-0.25(-0.26%)
Jun 20, 2019
97.76
97.92
97.71
97.78
4,813,122
+0.17(+0.17%)
Jun 19, 2019
97.17
97.61
97.11
97.61
3,299,520
+0.33(+0.34%)
Jun 18, 2019
97.37
97.39
97.17
97.28
4,147,707
+0.26(+0.27%)
Jun 17, 2019
97.00
97.07
96.95
97.02
3,774,385
-0.03(-0.03%)
Jun 14, 2019
96.99
97.09
96.97
97.04
2,166,087
-0.03(-0.03%)
Jun 13, 2019
96.92
97.09
96.89
97.07
2,612,975
+0.21(+0.22%)
Jun 12, 2019
96.79
96.90
96.77
96.86
3,187,580
+0.12(+0.13%)
Jun 11, 2019
96.73
96.76
96.69
96.74
4,984,313
-0.02(-0.02%)
Jun 10, 2019
96.86
96.86
96.74
96.75
4,549,495
-0.25(-0.26%)
Jun 07, 2019
97.10
97.13
96.94
97.01
4,212,311
+0.27(+0.28%)
Jun 06, 2019
96.84
96.91
96.68
96.74
3,031,169
-0.02(-0.02%)
Jun 05, 2019
96.86
96.96
96.75
96.75
3,707,004
-0.05(-0.05%)
Jun 04, 2019
96.79
96.88
96.66
96.81
5,847,044
-0.09(-0.09%)
Jun 03, 2019
96.77
97.00
96.69
96.89
8,132,830
+0.23(+0.24%)
May 31, 2019
96.32
96.88
96.32
96.67
10,511,667
+0.45(+0.46%)
May 30, 2019
96.11
96.26
96.01
96.22
3,774,758
+0.25(+0.26%)
May 29, 2019
96.10
96.18
95.97
95.97
6,194,207
+0.03(+0.03%)
May 28, 2019
95.94
96.01
95.88
95.94
7,160,974
+0.14(+0.15%)
May 24, 2019
95.76
95.83
95.73
95.80
2,014,964
+0.03(+0.04%)
May 23, 2019
95.60
95.88
95.56
95.76
5,183,979
+0.28(+0.29%)
May 22, 2019
95.40
95.52
95.37
95.48
4,008,544
+0.16(+0.17%)
May 21, 2019
95.32
95.36
95.27
95.33
2,318,214
-0.01(-0.01%)
May 20, 2019
95.42
95.49
95.32
95.34
2,324,090
-0.13(-0.14%)
May 17, 2019
95.55
95.57
95.38
95.47
2,387,852
+0.03(+0.03%)
May 16, 2019
95.48
95.48
95.40
95.44
3,148,654
-0.11(-0.12%)
May 15, 2019
95.58
95.60
95.44
95.55
3,045,331
+0.17(+0.17%)
May 14, 2019
95.35
95.41
95.33
95.39
7,100,337
+0.08(+0.08%)
May 13, 2019
95.29
95.42
95.28
95.31
7,690,480
+0.16(+0.17%)
May 10, 2019
95.21
95.28
95.12
95.15
6,004,350
+0.02(+0.02%)
May 09, 2019
95.25
95.27
95.05
95.13
5,536,341
+0.05(+0.06%)
May 08, 2019
95.21
95.27
95.05
95.08
6,791,218
-0.02(-0.02%)
May 07, 2019
95.12
95.18
95.08
95.10
3,484,874
+0.11(+0.12%)
May 06, 2019
95.06
95.06
94.95
94.98
5,263,922
+0.12(+0.13%)
May 03, 2019
94.84
94.93
94.81
94.86
2,656,697
+0.16(+0.17%)
May 02, 2019
94.85
94.85
94.65
94.70
3,859,657
-0.21(-0.22%)
May 01, 2019
94.98
95.23
94.84
94.91
7,295,469
+0.06(+0.06%)
Apr 30, 2019
94.83
94.93
94.79
94.85
8,576,404
+0.06(+0.06%)
Apr 29, 2019
94.83
94.88
94.77
94.79
3,185,607
-0.17(-0.17%)
Apr 26, 2019
94.98
94.99
94.91
94.96
2,632,965
+0.19(+0.20%)
Apr 25, 2019
94.75
94.82
94.71
94.77
3,031,647
-0.01(-0.01%)
Apr 24, 2019
94.71
94.80
94.71
94.78
3,434,638
+0.22(+0.23%)
Apr 23, 2019
94.50
94.58
94.47
94.56
3,918,379
+0.17(+0.18%)
Apr 22, 2019
94.45
94.48
94.38
94.39
6,554,779
-0.11(-0.12%)
Apr 18, 2019
94.54
94.59
94.48
94.50
2,538,288
+0.12(+0.13%)
Apr 17, 2019
94.42
94.50
94.38
94.38
3,881,126
-0.01(-0.01%)
Apr 16, 2019
94.44
94.52
94.36
94.39
4,686,815
-0.17(-0.18%)
Apr 15, 2019
94.52
94.60
94.52
94.56
2,914,938
-0.02(-0.02%)
Apr 12, 2019
94.57
94.64
94.53
94.57
2,736,685
-0.18(-0.19%)
Apr 11, 2019
94.80
94.80
94.71
94.76
3,237,200
-0.11(-0.12%)
Apr 10, 2019
94.82
94.89
94.77
94.87
5,360,087
+0.18(+0.19%)
Apr 09, 2019
94.75
94.79
94.68
94.69
4,297,379
+0.05(+0.06%)
Apr 08, 2019
94.68
94.69
94.60
94.64
10,858,940
-0.04(-0.05%)
Apr 05, 2019
94.57
94.70
94.54
94.68
2,560,383
+0.07(+0.07%)
Apr 04, 2019
94.56
94.62
94.51
94.61
4,209,411
+0.07(+0.07%)
Apr 03, 2019
94.55
94.62
94.50
94.54
4,271,458
-0.17(-0.18%)
Apr 02, 2019
94.68
94.74
94.62
94.71
9,250,231
+0.10(+0.11%)
Apr 01, 2019
94.88
94.88
94.58
94.61
12,892,536
-0.44(-0.46%)
Mar 29, 2019
94.85
95.04
94.83
95.04
6,872,360
-0.01(-0.01%)
Mar 28, 2019
95.04
95.11
94.95
95.05
6,966,910
+0.01(+0.01%)
Mar 27, 2019
94.98
95.14
94.97
95.04
4,268,468
+0.20(+0.21%)
Mar 26, 2019
94.77
94.92
94.73
94.84
3,581,060
+0.02(+0.02%)
Mar 25, 2019
94.66
94.97
94.63
94.83
5,704,915
+0.17(+0.18%)
Mar 22, 2019
94.51
94.77
94.43
94.65
2,827,622
+0.47(+0.50%)
Mar 21, 2019
94.22
94.26
94.16
94.18
4,811,435
+0.02(+0.02%)
Mar 20, 2019
93.86
94.19
93.82
94.16
4,861,316
+0.38(+0.41%)
Mar 19, 2019
93.75
93.86
93.70
93.78
3,360,474
-0.05(-0.06%)
Mar 18, 2019
93.82
93.85
93.79
93.83
2,634,245
-0.02(-0.02%)
Mar 15, 2019
93.81
93.88
93.74
93.85
3,163,746
+0.24(+0.25%)
Mar 14, 2019
93.74
93.75
93.58
93.61
3,391,539
-0.14(-0.15%)
Mar 13, 2019
93.73
93.77
93.68
93.75
2,993,936
-0.04(-0.05%)
Mar 12, 2019
93.68
93.82
93.61
93.80
6,017,131
+0.17(+0.19%)
Mar 11, 2019
93.62
93.65
93.55
93.62
6,470,389
+0.01(+0.01%)
Mar 08, 2019
93.51
93.65
93.45
93.61
5,672,572
+0.12(+0.13%)
Mar 07, 2019
93.38
93.55
93.34
93.49
6,987,678
+0.26(+0.28%)
Mar 06, 2019
93.14
93.30
93.11
93.23
5,547,398
+0.14(+0.15%)
Mar 05, 2019
93.00
93.10
92.95
93.09
6,697,063
+0.06(+0.07%)
Mar 04, 2019
93.01
93.10
92.97
93.03
4,403,420
+0.11(+0.12%)
Mar 01, 2019
93.04
93.10
92.90
92.92
6,342,526
-0.15(-0.16%)
Feb 28, 2019
93.23
93.26
93.03
93.07
13,658,181
-0.17(-0.18%)
Feb 27, 2019
93.36
93.36
93.19
93.23
3,437,916
-0.20(-0.21%)
Feb 26, 2019
93.47
93.50
93.38
93.43
5,475,410
+0.10(+0.11%)
Feb 25, 2019
93.31
93.36
93.27
93.33
4,193,814
-0.03(-0.03%)
Feb 22, 2019
93.22
93.46
93.20
93.36
3,142,434
+0.23(+0.25%)
Feb 21, 2019
93.15
93.16
93.09
93.12
4,230,127
-0.21(-0.22%)
Feb 20, 2019
93.33
93.35
93.25
93.33
3,717,358
+0.01(+0.01%)
Feb 19, 2019
93.38
93.40
93.25
93.32
7,173,608
+0.05(+0.06%)
Feb 15, 2019
93.22
93.28
93.17
93.27
2,777,054
+0.07(+0.07%)
Feb 14, 2019
93.29
93.31
93.16
93.20
3,346,046
+0.14(+0.15%)
Feb 13, 2019
93.08
93.13
93.02
93.06
2,906,130
-0.17(-0.18%)
Feb 12, 2019
93.20
93.23
93.11
93.22
3,608,583
+0.02(+0.02%)
Feb 11, 2019
93.21
93.25
93.14
93.21
4,050,741
-0.10(-0.10%)
Feb 08, 2019
93.16
93.34
93.16
93.30
4,933,674
+0.21(+0.22%)
Feb 07, 2019
93.14
93.18
93.03
93.09
4,531,494
+0.04(+0.05%)
Feb 06, 2019
93.18
93.20
93.00
93.05
7,419,867
-0.05(-0.06%)
Feb 05, 2019
92.96
93.13
92.96
93.10
10,254,482
+0.20(+0.22%)
Feb 04, 2019
92.86
92.92
92.81
92.90
16,368,186
-0.08(-0.08%)
Feb 01, 2019
93.09
93.14
92.90
92.98
8,315,170
-0.19(-0.21%)
Jan 31, 2019
93.04
93.24
93.03
93.17
17,030,426
+0.28(+0.30%)
Jan 30, 2019
92.59
92.91
92.59
92.90
7,324,074
+0.21(+0.22%)
Jan 29, 2019
92.54
92.71
92.50
92.69
7,102,837
+0.24(+0.26%)
Jan 28, 2019
92.45
92.55
92.41
92.45
8,495,054
-0.05(-0.06%)
Jan 25, 2019
92.46
92.52
92.39
92.50
4,001,324
-0.04(-0.05%)
Jan 24, 2019
92.53
92.64
92.49
92.54
8,429,489
+0.16(+0.17%)
Jan 23, 2019
92.24
92.42
92.23
92.39
3,716,968
+0.10(+0.10%)
Jan 22, 2019
92.29
92.45
92.29
92.29
7,870,196
+0.08(+0.08%)
Jan 18, 2019
92.23
92.32
92.15
92.21
6,508,523
-0.07(-0.08%)
Jan 17, 2019
92.37
92.37
92.19
92.28
6,397,423
-0.07(-0.08%)
Jan 16, 2019
92.19
92.36
92.18
92.35
4,622,311
+0.08(+0.08%)
Jan 15, 2019
92.38
92.39
92.19
92.27
4,255,989
+0.02(+0.02%)
Jan 14, 2019
92.40
92.44
92.26
92.26
8,700,999
-0.13(-0.14%)
Jan 11, 2019
92.41
92.48
92.34
92.39
6,641,962
+0.13(+0.14%)
Jan 10, 2019
92.36
92.39
92.19
92.26
4,074,157
-0.10(-0.11%)
Jan 09, 2019
92.27
92.40
92.26
92.36
6,294,914
+0.08(+0.08%)
Jan 08, 2019
92.26
92.37
92.24
92.28
5,069,515
-0.07(-0.08%)
Jan 07, 2019
92.53
92.59
92.31
92.35
8,573,415
-0.16(-0.17%)
Jan 04, 2019
92.48
92.53
92.39
92.51
9,398,279
-0.28(-0.30%)
Jan 03, 2019
92.40
92.84
92.40
92.78
7,493,149
+0.38(+0.41%)
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
.