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 (%)
Feb 28, 2020 105.09 105.51 104.98 105.40 19,012,616 +0.77(+0.74%)
Feb 27, 2020 104.98 104.98 104.61 104.63 12,797,614 +0.02(+0.02%)
Feb 26, 2020 104.59 104.85 104.53 104.61 5,251,811 -0.11(-0.10%)
Feb 25, 2020 104.55 104.82 104.54 104.72 8,241,766 +0.18(+0.17%)
Feb 24, 2020 104.69 104.69 104.50 104.54 8,257,865 +0.34(+0.32%)
Feb 21, 2020 104.17 104.39 104.15 104.20 4,953,806 +0.21(+0.20%)
Feb 20, 2020 103.87 104.00 103.83 104.00 4,472,257 +0.23(+0.23%)
Feb 19, 2020 103.75 103.81 103.69 103.76 4,071,095 -0.03(-0.03%)
Feb 18, 2020 103.82 103.90 103.70 103.79 5,375,087 +0.14(+0.13%)
Feb 14, 2020 103.71 103.73 103.63 103.65 4,415,940 +0.11(+0.11%)
Feb 13, 2020 103.49 103.61 103.48 103.54 5,749,558 +0.07(+0.07%)
Feb 12, 2020 103.50 103.52 103.42 103.47 7,027,883 -0.11(-0.11%)
Feb 11, 2020 103.71 103.71 103.56 103.58 6,211,535 -0.13(-0.12%)
Feb 10, 2020 103.79 103.79 103.65 103.71 9,028,197 +0.12(+0.11%)
Feb 07, 2020 103.57 103.64 103.48 103.59 5,760,272 +0.30(+0.29%)
Feb 06, 2020 103.23 103.33 103.18 103.29 7,540,540 +0.06(+0.06%)
Feb 05, 2020 103.23 103.27 103.17 103.23 6,689,578 -0.15(-0.15%)
Feb 04, 2020 103.48 103.48 103.29 103.38 5,833,779 -0.34(-0.33%)
Feb 03, 2020 103.57 103.76 103.47 103.72 7,954,659 -0.03(-0.03%)
Jan 31, 2020 103.60 103.77 103.51 103.76 5,593,189 +0.31(+0.30%)
Jan 30, 2020 103.42 103.66 103.38 103.45 7,608,398 +0.01(+0.01%)
Jan 29, 2020 103.29 103.49 103.27 103.44 3,193,666 +0.24(+0.23%)
Jan 28, 2020 103.26 103.31 103.12 103.20 4,932,436 -0.09(-0.09%)
Jan 27, 2020 103.30 103.31 103.22 103.30 5,292,806 +0.32(+0.31%)
Jan 24, 2020 102.88 103.07 102.87 102.98 4,640,585 +0.19(+0.18%)
Jan 23, 2020 102.84 102.90 102.79 102.79 3,789,613 +0.14(+0.13%)
Jan 22, 2020 102.66 102.71 102.62 102.65 4,007,950 +0.05(+0.05%)
Jan 21, 2020 102.49 102.64 102.46 102.60 5,162,525 +0.29(+0.28%)
Jan 17, 2020 102.28 102.35 102.24 102.31 3,318,476 -0.12(-0.11%)
Jan 16, 2020 102.41 102.45 102.31 102.43 3,095,467 +0.03(+0.03%)
Jan 15, 2020 102.43 102.44 102.33 102.40 4,305,339 +0.13(+0.12%)
Jan 14, 2020 102.24 102.28 102.20 102.27 4,006,019 +0.09(+0.09%)
Jan 13, 2020 102.17 102.21 102.11 102.18 4,934,112 -0.06(-0.06%)
Jan 10, 2020 102.17 102.25 102.10 102.25 4,638,707 +0.17(+0.17%)
Jan 09, 2020 101.80 102.07 101.78 102.07 10,067,312 +0.11(+0.11%)
Jan 08, 2020 102.13 102.21 101.85 101.97 8,091,898 -0.12(-0.11%)
Jan 07, 2020 102.19 102.19 102.06 102.08 3,185,652 -0.11(-0.11%)
Jan 06, 2020 102.38 102.38 102.12 102.19 8,985,268 -0.08(-0.08%)
Jan 03, 2020 102.17 102.31 102.07 102.27 4,048,868 +0.30(+0.29%)
Jan 02, 2020 101.97 102.08 101.87 101.97 7,504,514 +0.28(+0.28%)
Dec 31, 2019 101.85 101.85 101.69 101.69 7,522,263 -0.23(-0.23%)
Dec 30, 2019 101.74 101.94 101.67 101.93 4,396,799 +0.00(+0.00%)
Dec 27, 2019 101.90 101.94 101.88 101.93 5,230,645 +0.14(+0.13%)
Dec 26, 2019 101.74 101.80 101.65 101.79 6,709,550 +0.09(+0.09%)
Dec 24, 2019 101.51 101.72 101.48 101.70 2,085,981 +0.13(+0.13%)
Dec 23, 2019 101.70 101.71 101.52 101.58 3,479,118 -0.07(-0.07%)
Dec 20, 2019 101.55 101.66 101.50 101.65 9,733,992 +0.02(+0.02%)
Dec 19, 2019 101.53 101.69 101.48 101.63 6,203,169 +0.11(+0.11%)
Dec 18, 2019 101.68 101.69 101.51 101.52 7,212,604 -0.20(-0.19%)
Dec 17, 2019 101.81 101.82 101.66 101.72 3,338,575 +0.01(+0.01%)
Dec 16, 2019 101.80 101.81 101.64 101.71 5,547,724 -0.21(-0.20%)
Dec 13, 2019 101.71 101.96 101.55 101.92 6,542,521 +0.41(+0.40%)
Dec 12, 2019 101.90 101.90 101.39 101.51 5,622,964 -0.43(-0.42%)
Dec 11, 2019 101.79 102.00 101.74 101.95 4,166,793 +0.27(+0.27%)
Dec 10, 2019 101.79 101.79 101.63 101.67 4,162,955 -0.04(-0.04%)
Dec 09, 2019 101.81 101.84 101.70 101.71 8,188,902 +0.05(+0.05%)
Dec 06, 2019 101.61 101.80 101.56 101.66 5,144,892 -0.15(-0.14%)
Dec 05, 2019 101.71 101.86 101.67 101.80 4,842,221 -0.12(-0.11%)
Dec 04, 2019 101.97 102.05 101.80 101.92 6,426,942 -0.17(-0.17%)
Dec 03, 2019 101.91 102.21 101.87 102.09 5,878,091 +0.46(+0.45%)
Dec 02, 2019 101.47 101.65 101.45 101.63 10,326,562 -0.11(-0.11%)
Nov 29, 2019 101.88 101.89 101.73 101.74 4,502,424 -0.13(-0.12%)
Nov 27, 2019 101.90 101.93 101.83 101.87 3,812,789 -0.13(-0.12%)
Nov 26, 2019 101.95 102.01 101.94 102.00 2,797,843 +0.14(+0.14%)
Nov 25, 2019 101.79 101.88 101.77 101.85 4,872,679 +0.10(+0.10%)
Nov 22, 2019 101.77 101.78 101.65 101.75 2,780,944 +0.05(+0.05%)
Nov 21, 2019 101.69 101.77 101.62 101.70 7,235,592 -0.14(-0.14%)
Nov 20, 2019 101.72 101.85 101.70 101.84 3,854,135 +0.24(+0.24%)
Nov 19, 2019 101.53 101.65 101.51 101.60 2,946,218 +0.07(+0.07%)
Nov 18, 2019 101.47 101.55 101.44 101.53 6,705,014 +0.19(+0.19%)
Nov 15, 2019 101.38 101.38 101.31 101.34 5,633,105 -0.05(-0.05%)
Nov 14, 2019 101.42 101.48 101.36 101.39 3,218,051 +0.29(+0.29%)
Nov 13, 2019 101.15 101.17 101.04 101.10 2,882,446 +0.18(+0.18%)
Nov 12, 2019 100.89 100.99 100.79 100.92 2,255,005 +0.11(+0.11%)
Nov 11, 2019 100.93 100.93 100.77 100.81 2,343,027 +0.02(+0.02%)
Nov 08, 2019 100.85 101.06 100.80 100.80 4,288,445 -0.05(-0.05%)
Nov 07, 2019 101.08 101.08 100.64 100.85 4,461,985 -0.48(-0.47%)
Nov 06, 2019 101.33 101.43 101.20 101.33 4,336,124 +0.15(+0.15%)
Nov 05, 2019 101.28 101.31 101.10 101.17 4,176,901 -0.38(-0.37%)
Nov 04, 2019 101.61 101.62 101.50 101.55 3,021,370 -0.25(-0.25%)
Nov 01, 2019 101.85 101.96 101.69 101.81 4,424,109 +0.03(+0.03%)
Oct 31, 2019 101.62 101.91 101.54 101.78 6,022,058 +0.40(+0.39%)
Oct 30, 2019 101.15 101.42 101.13 101.38 2,647,541 +0.29(+0.28%)
Oct 29, 2019 101.17 101.19 101.05 101.09 2,651,199 +0.01(+0.01%)
Oct 28, 2019 101.12 101.14 101.02 101.08 3,281,206 -0.22(-0.21%)
Oct 25, 2019 101.50 101.51 101.21 101.30 2,764,568 -0.14(-0.14%)
Oct 24, 2019 101.50 101.59 101.42 101.44 1,918,692 +0.03(+0.03%)
Oct 23, 2019 101.48 101.53 101.40 101.42 2,098,841 +0.08(+0.08%)
Oct 22, 2019 101.33 101.41 101.20 101.34 2,387,397 +0.15(+0.15%)
Oct 21, 2019 101.30 101.38 101.18 101.18 3,684,833 -0.28(-0.27%)
Oct 18, 2019 101.43 101.56 101.40 101.46 1,616,694 +0.07(+0.07%)
Oct 17, 2019 101.34 101.52 101.30 101.39 2,579,964 -0.03(-0.03%)
Oct 16, 2019 101.35 101.45 101.30 101.42 2,702,255 +0.18(+0.18%)
Oct 15, 2019 101.55 101.57 101.24 101.24 4,634,443 -0.33(-0.33%)
Oct 14, 2019 101.58 101.58 101.48 101.57 1,908,459 +0.17(+0.17%)
Oct 11, 2019 101.50 101.51 101.27 101.40 3,964,693 -0.33(-0.33%)
Oct 10, 2019 101.89 101.94 101.67 101.73 4,794,256 -0.35(-0.34%)
Oct 09, 2019 102.06 102.15 101.97 102.08 3,705,207 -0.05(-0.05%)
Oct 08, 2019 102.38 102.38 102.08 102.14 3,397,158 +0.04(+0.04%)
Oct 07, 2019 102.22 102.28 102.10 102.10 2,771,551 -0.28(-0.27%)
Oct 04, 2019 102.25 102.39 102.21 102.38 3,703,322 +0.16(+0.16%)
Oct 03, 2019 101.95 102.31 101.93 102.22 5,718,853 +0.40(+0.39%)
Oct 02, 2019 101.81 101.92 101.72 101.82 10,630,451 +0.07(+0.07%)
Oct 01, 2019 101.38 101.87 101.31 101.75 6,648,495 +0.18(+0.18%)
Sep 30, 2019 101.35 101.66 101.34 101.57 7,378,591 +0.03(+0.03%)
Sep 27, 2019 101.41 101.56 101.41 101.54 5,183,960 +0.13(+0.12%)
Sep 26, 2019 101.41 101.50 101.36 101.41 5,425,703 +0.17(+0.17%)
Sep 25, 2019 101.60 101.62 101.18 101.24 4,249,500 -0.42(-0.41%)
Sep 24, 2019 101.44 101.73 101.44 101.66 2,899,833 +0.28(+0.27%)
Sep 23, 2019 101.43 101.63 101.36 101.39 3,801,850 +0.05(+0.04%)
Sep 20, 2019 101.09 101.36 101.05 101.34 2,292,134 +0.37(+0.36%)
Sep 19, 2019 101.09 101.11 100.92 100.97 2,540,557 +0.14(+0.14%)
Sep 18, 2019 100.96 101.14 100.78 100.83 2,554,268 +0.12(+0.12%)
Sep 17, 2019 100.61 100.85 100.53 100.71 2,912,847 +0.15(+0.15%)
Sep 16, 2019 100.56 100.65 100.42 100.56 3,257,496 +0.27(+0.27%)
Sep 13, 2019 100.65 100.75 100.29 100.29 2,792,880 -0.60(-0.60%)
Sep 12, 2019 101.33 101.33 100.82 100.89 4,534,570 -0.16(-0.16%)
Sep 11, 2019 101.04 101.15 101.02 101.05 2,949,476 +0.02(+0.02%)
Sep 10, 2019 101.50 101.53 101.04 101.04 3,475,721 -0.55(-0.54%)
Sep 09, 2019 101.76 101.76 101.58 101.58 3,061,336 -0.43(-0.42%)
Sep 06, 2019 102.00 102.06 101.91 102.01 4,094,998 +0.11(+0.10%)
Sep 05, 2019 101.96 102.01 101.68 101.91 5,946,175 -0.44(-0.43%)
Sep 04, 2019 102.15 102.38 102.15 102.35 4,250,228 +0.18(+0.18%)
Sep 03, 2019 102.19 102.42 102.03 102.17 6,905,499 -0.02(-0.02%)
Aug 30, 2019 101.98 102.21 101.98 102.19 5,206,224 +0.09(+0.09%)
Aug 29, 2019 102.15 102.15 101.93 102.10 2,983,023 -0.06(-0.06%)
Aug 28, 2019 102.34 102.34 102.11 102.16 5,698,604 +0.01(+0.01%)
Aug 27, 2019 101.99 102.18 101.96 102.16 3,879,209 +0.32(+0.32%)
Aug 26, 2019 101.93 102.03 101.78 101.83 5,726,930 -0.04(-0.04%)
Aug 23, 2019 101.48 101.99 101.46 101.88 4,212,802 +0.41(+0.41%)
Aug 22, 2019 101.64 101.79 101.45 101.47 7,030,418 -0.27(-0.26%)
Aug 21, 2019 101.64 101.92 101.64 101.73 4,261,148 -0.05(-0.05%)
Aug 20, 2019 101.78 101.81 101.68 101.79 2,516,884 +0.28(+0.27%)
Aug 19, 2019 101.48 101.59 101.42 101.51 3,239,701 -0.27(-0.26%)
Aug 16, 2019 101.69 101.79 101.50 101.78 5,817,577 -0.08(-0.08%)
Aug 15, 2019 101.53 101.99 101.51 101.86 3,152,051 +0.47(+0.46%)
Aug 14, 2019 101.43 101.52 101.37 101.39 3,160,547 +0.31(+0.31%)
Aug 13, 2019 101.31 101.31 100.99 101.08 3,404,632 -0.16(-0.15%)
Aug 12, 2019 101.12 101.34 101.06 101.24 1,820,631 +0.38(+0.38%)
Aug 09, 2019 101.05 101.13 100.80 100.86 2,716,358 -0.13(-0.13%)
Aug 08, 2019 100.74 101.02 100.58 100.99 4,140,315 +0.10(+0.10%)
Aug 07, 2019 101.33 101.44 100.83 100.89 10,226,329 -0.05(-0.05%)
Aug 06, 2019 100.70 100.96 100.64 100.95 5,753,706 +0.27(+0.27%)
Aug 05, 2019 100.53 100.80 100.51 100.68 8,517,633 +0.44(+0.44%)
Aug 02, 2019 100.22 100.32 100.12 100.24 3,678,509 +0.04(+0.04%)
Aug 01, 2019 99.69 100.24 99.62 100.20 6,376,229 +0.78(+0.78%)
Jul 31, 2019 99.42 99.68 99.22 99.42 11,233,152 +0.04(+0.04%)
Jul 30, 2019 99.40 99.45 99.30 99.38 2,697,069 -0.01(-0.01%)
Jul 29, 2019 99.42 99.47 99.35 99.39 4,664,876 +0.04(+0.04%)
Jul 26, 2019 99.44 99.44 99.28 99.34 5,226,719 +0.02(+0.02%)
Jul 25, 2019 99.45 99.45 99.20 99.33 3,332,425 -0.15(-0.15%)
Jul 24, 2019 99.45 99.52 99.42 99.48 3,115,717 +0.14(+0.14%)
Jul 23, 2019 99.40 99.44 99.30 99.33 2,976,963 -0.10(-0.10%)
Jul 22, 2019 99.52 99.52 99.42 99.43 3,196,115 +0.12(+0.13%)
Jul 19, 2019 99.35 99.41 99.28 99.31 3,527,055 -0.12(-0.12%)
Jul 18, 2019 99.25 99.45 99.21 99.42 6,696,808 +0.16(+0.16%)
Jul 17, 2019 99.09 99.28 99.08 99.26 3,342,245 +0.26(+0.26%)
Jul 16, 2019 98.93 99.00 98.83 99.00 2,405,794 -0.11(-0.11%)
Jul 15, 2019 99.04 99.12 99.02 99.11 4,051,376 +0.14(+0.14%)
Jul 12, 2019 98.86 99.02 98.86 98.97 4,294,440 +0.11(+0.11%)
Jul 11, 2019 99.21 99.21 98.86 98.86 3,698,447 -0.37(-0.37%)
Jul 10, 2019 99.28 99.30 99.13 99.23 5,138,067 +0.07(+0.07%)
Jul 09, 2019 99.19 99.21 99.11 99.16 2,827,507 -0.03(-0.03%)
Jul 08, 2019 99.36 99.39 99.18 99.18 3,404,696 -0.05(-0.05%)
Jul 05, 2019 99.34 99.34 99.07 99.24 2,755,194 -0.42(-0.42%)
Jul 03, 2019 99.55 99.69 99.54 99.66 1,483,049 +0.16(+0.16%)
Jul 02, 2019 99.32 99.52 99.28 99.50 6,454,104 +0.18(+0.18%)
Jul 01, 2019 99.38 99.40 99.16 99.32 4,700,835 +0.07(+0.07%)
Jun 28, 2019 99.25 99.35 99.22 99.24 11,093,903 -0.04(-0.04%)
Jun 27, 2019 99.15 99.30 99.08 99.29 3,325,182 +0.28(+0.28%)
Jun 26, 2019 99.19 99.21 98.98 99.01 4,154,981 -0.22(-0.22%)
Jun 25, 2019 99.25 99.32 99.13 99.23 3,490,615 +0.02(+0.02%)
Jun 24, 2019 99.14 99.27 99.13 99.22 3,455,482 +0.18(+0.18%)
Jun 21, 2019 99.13 99.16 98.97 99.04 5,206,259 -0.26(-0.26%)
Jun 20, 2019 99.28 99.44 99.23 99.30 4,739,636 +0.17(+0.17%)
Jun 19, 2019 98.67 99.13 98.61 99.13 3,249,143 +0.34(+0.34%)
Jun 18, 2019 98.88 98.90 98.67 98.79 4,084,380 +0.27(+0.27%)
Jun 17, 2019 98.50 98.57 98.45 98.52 3,716,757 -0.03(-0.03%)
Jun 14, 2019 98.49 98.60 98.47 98.55 2,133,015 -0.03(-0.03%)
Jun 13, 2019 98.42 98.59 98.40 98.57 2,573,080 +0.21(+0.22%)
Jun 12, 2019 98.29 98.41 98.27 98.36 3,138,912 +0.12(+0.13%)
Jun 11, 2019 98.23 98.26 98.19 98.24 4,908,212 -0.02(-0.02%)
Jun 10, 2019 98.36 98.36 98.24 98.25 4,480,033 -0.26(-0.26%)
Jun 07, 2019 98.61 98.64 98.44 98.51 4,147,998 +0.28(+0.28%)
Jun 06, 2019 98.34 98.41 98.18 98.24 2,984,889 -0.02(-0.02%)
Jun 05, 2019 98.36 98.46 98.25 98.25 3,650,405 -0.05(-0.05%)
Jun 04, 2019 98.29 98.38 98.16 98.31 5,757,771 -0.09(-0.09%)
Jun 03, 2019 98.27 98.50 98.19 98.40 8,008,658 +0.23(+0.24%)
May 31, 2019 97.82 98.38 97.81 98.16 10,351,188 +0.45(+0.46%)
May 30, 2019 97.60 97.76 97.50 97.71 3,717,130 +0.26(+0.26%)
May 29, 2019 97.59 97.68 97.45 97.45 6,099,642 +0.03(+0.03%)
May 28, 2019 97.43 97.50 97.36 97.43 7,051,650 +0.14(+0.15%)
May 24, 2019 97.25 97.32 97.21 97.28 1,984,202 +0.04(+0.04%)
May 23, 2019 97.08 97.36 97.04 97.25 5,104,837 +0.28(+0.29%)
May 22, 2019 96.88 97.00 96.85 96.96 3,947,347 +0.16(+0.17%)
May 21, 2019 96.80 96.84 96.75 96.80 2,282,822 -0.01(-0.01%)
May 20, 2019 96.90 96.97 96.80 96.81 2,288,609 -0.13(-0.14%)
May 17, 2019 97.03 97.05 96.86 96.95 2,351,397 +0.03(+0.03%)
May 16, 2019 96.96 96.96 96.88 96.92 3,100,584 -0.12(-0.12%)
May 15, 2019 97.06 97.08 96.92 97.04 2,998,839 +0.17(+0.17%)
May 14, 2019 96.83 96.89 96.80 96.87 6,991,938 +0.08(+0.08%)
May 13, 2019 96.77 96.90 96.76 96.79 7,573,072 +0.16(+0.17%)
May 10, 2019 96.69 96.76 96.59 96.63 5,912,683 +0.02(+0.02%)
May 09, 2019 96.72 96.75 96.52 96.61 5,451,819 +0.05(+0.06%)
May 08, 2019 96.69 96.75 96.52 96.56 6,687,539 -0.02(-0.02%)
May 07, 2019 96.59 96.65 96.55 96.57 3,431,672 +0.12(+0.12%)
May 06, 2019 96.53 96.54 96.42 96.46 5,183,560 +0.12(+0.13%)
May 03, 2019 96.32 96.40 96.28 96.33 2,616,138 +0.16(+0.17%)
May 02, 2019 96.32 96.32 96.12 96.17 3,800,732 -0.21(-0.22%)
May 01, 2019 96.45 96.71 96.32 96.39 7,184,091 +0.06(+0.06%)
Apr 30, 2019 96.30 96.40 96.26 96.32 8,445,494 +0.06(+0.06%)
Apr 29, 2019 96.30 96.35 96.24 96.26 3,136,982 -0.17(-0.17%)
Apr 26, 2019 96.46 96.47 96.39 96.43 2,592,775 +0.20(+0.20%)
Apr 25, 2019 96.22 96.29 96.17 96.24 2,985,372 -0.01(-0.01%)
Apr 24, 2019 96.17 96.27 96.17 96.24 3,382,212 +0.22(+0.23%)
Apr 23, 2019 95.96 96.05 95.93 96.02 3,858,569 +0.17(+0.18%)
Apr 22, 2019 95.92 95.94 95.84 95.85 6,454,727 -0.12(-0.12%)
Apr 18, 2019 96.00 96.06 95.94 95.97 2,499,544 +0.12(+0.13%)
Apr 17, 2019 95.88 95.97 95.84 95.84 3,821,884 -0.01(-0.01%)
Apr 16, 2019 95.91 95.99 95.82 95.85 4,615,276 -0.17(-0.18%)
Apr 15, 2019 95.99 96.07 95.99 96.02 2,870,444 -0.02(-0.02%)
Apr 12, 2019 96.03 96.11 96.00 96.04 2,694,912 -0.19(-0.19%)
Apr 11, 2019 96.27 96.27 96.17 96.23 3,187,788 -0.12(-0.12%)
Apr 10, 2019 96.29 96.37 96.24 96.34 5,278,270 +0.19(+0.19%)
Apr 09, 2019 96.22 96.26 96.15 96.16 4,231,784 +0.05(+0.06%)
Apr 08, 2019 96.15 96.16 96.07 96.10 10,693,190 -0.04(-0.05%)
Apr 05, 2019 96.04 96.16 96.00 96.15 2,521,302 +0.07(+0.07%)
Apr 04, 2019 96.02 96.08 95.98 96.08 4,145,159 +0.07(+0.07%)
Apr 03, 2019 96.01 96.08 95.97 96.00 4,206,259 -0.18(-0.18%)
Apr 02, 2019 96.15 96.21 96.08 96.18 9,109,035 +0.11(+0.11%)
Apr 01, 2019 96.35 96.35 96.05 96.08 12,695,745 -0.44(-0.46%)
Mar 29, 2019 96.32 96.52 96.31 96.52 6,767,454 -0.01(-0.01%)
Mar 28, 2019 96.51 96.58 96.42 96.53 6,860,560 +0.01(+0.01%)
Mar 27, 2019 96.46 96.61 96.45 96.52 4,203,310 +0.20(+0.21%)
Mar 26, 2019 96.24 96.39 96.20 96.31 3,526,395 +0.02(+0.02%)
Mar 25, 2019 96.13 96.45 96.10 96.30 5,617,829 +0.18(+0.18%)
Mar 22, 2019 95.98 96.24 95.90 96.12 2,784,458 +0.48(+0.50%)
Mar 21, 2019 95.69 95.73 95.61 95.64 4,737,988 +0.02(+0.02%)
Mar 20, 2019 95.31 95.65 95.28 95.62 4,787,108 +0.39(+0.41%)
Mar 19, 2019 95.20 95.31 95.15 95.23 3,309,177 -0.05(-0.06%)
Mar 18, 2019 95.28 95.31 95.24 95.29 2,594,033 -0.02(-0.02%)
Mar 15, 2019 95.26 95.34 95.19 95.31 3,115,451 +0.24(+0.25%)
Mar 14, 2019 95.19 95.20 95.03 95.07 3,339,767 -0.14(-0.15%)
Mar 13, 2019 95.18 95.23 95.14 95.21 2,948,233 -0.04(-0.05%)
Mar 12, 2019 95.13 95.28 95.07 95.25 5,925,279 +0.18(+0.19%)
Mar 11, 2019 95.07 95.10 95.00 95.07 6,371,619 +0.01(+0.01%)
Mar 08, 2019 94.96 95.10 94.90 95.07 5,585,980 +0.12(+0.13%)
Mar 07, 2019 94.83 95.00 94.79 94.94 6,881,011 +0.27(+0.28%)
Mar 06, 2019 94.58 94.75 94.55 94.68 5,462,717 +0.14(+0.15%)
Mar 05, 2019 94.45 94.54 94.39 94.54 6,594,832 +0.06(+0.07%)
Mar 04, 2019 94.46 94.54 94.41 94.47 4,336,201 +0.12(+0.12%)
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.