US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 76.87 76.89 76.84 76.86 847,694 +0.04(+0.05%)
Apr 29, 2011 76.66 76.84 76.66 76.82 691,754 +0.06(+0.08%)
Apr 28, 2011 76.69 76.77 76.61 76.75 794,225 +0.18(+0.24%)
Apr 27, 2011 76.50 76.60 76.39 76.57 655,859 -0.06(-0.08%)
Apr 26, 2011 76.42 76.64 76.42 76.64 789,518 +0.28(+0.37%)
Apr 25, 2011 76.29 76.43 76.27 76.36 750,583 +0.04(+0.06%)
Apr 21, 2011 76.27 76.36 76.25 76.31 620,474 +0.05(+0.07%)
Apr 20, 2011 76.31 76.36 76.23 76.26 538,786 -0.11(-0.14%)
Apr 19, 2011 76.35 76.40 76.31 76.37 652,397 +0.15(+0.20%)
Apr 18, 2011 76.12 76.31 76.08 76.22 998,329 +0.13(+0.17%)
Apr 15, 2011 75.99 76.13 75.99 76.09 541,936 +0.27(+0.36%)
Apr 14, 2011 75.90 75.95 75.81 75.82 906,424 -0.07(-0.10%)
Apr 13, 2011 75.69 75.93 75.69 75.89 736,520 +0.08(+0.10%)
Apr 12, 2011 75.64 75.85 75.64 75.81 780,165 +0.29(+0.38%)
Apr 11, 2011 75.48 75.58 75.44 75.52 536,240 +0.07(+0.10%)
Apr 08, 2011 75.49 75.54 75.43 75.45 544,433 -0.14(-0.19%)
Apr 07, 2011 75.54 75.71 75.52 75.59 944,698 +0.12(+0.15%)
Apr 06, 2011 75.69 75.70 75.48 75.48 1,358,658 -0.22(-0.30%)
Apr 05, 2011 75.83 75.84 75.66 75.70 1,111,286 -0.16(-0.21%)
Apr 04, 2011 75.79 75.95 75.78 75.86 717,060 +0.12(+0.16%)
Apr 01, 2011 75.56 75.79 75.53 75.74 1,363,247 +0.10(+0.14%)
Mar 31, 2011 75.81 75.83 75.63 75.63 1,409,963 -0.09(-0.11%)
Mar 30, 2011 75.72 75.72 75.72 75.72 1,100,162 +0.13(+0.17%)
Mar 29, 2011 75.63 75.76 75.56 75.59 747,926 -0.09(-0.12%)
Mar 28, 2011 75.63 75.73 75.60 75.68 2,006,493 -0.04(-0.05%)
Mar 25, 2011 75.92 75.92 75.67 75.72 1,127,560 -0.06(-0.09%)
Mar 24, 2011 75.87 75.92 75.74 75.78 2,182,222 -0.21(-0.27%)
Mar 23, 2011 76.14 76.15 75.95 75.99 656,375 -0.04(-0.05%)
Mar 22, 2011 75.94 76.06 75.93 76.03 840,607 +0.01(+0.01%)
Mar 21, 2011 76.01 76.10 75.99 76.02 640,549 -0.18(-0.24%)
Mar 18, 2011 76.12 76.23 76.06 76.20 532,123 -0.03(-0.04%)
Mar 17, 2011 76.17 76.32 76.07 76.23 812,803 -0.18(-0.24%)
Mar 16, 2011 76.23 76.65 76.16 76.41 1,406,886 +0.35(+0.45%)
Mar 15, 2011 76.21 76.23 76.05 76.06 934,801 +0.03(+0.04%)
Mar 14, 2011 76.13 76.24 76.04 76.04 578,084 +0.04(+0.06%)
Mar 11, 2011 76.00 76.07 75.91 75.99 658,516 +0.01(+0.02%)
Mar 10, 2011 75.83 76.01 75.74 75.98 650,364 +0.27(+0.35%)
Mar 09, 2011 75.58 75.81 75.51 75.71 820,915 +0.18(+0.24%)
Mar 08, 2011 75.59 75.59 75.47 75.53 732,800 -0.06(-0.08%)
Mar 07, 2011 75.50 75.70 75.40 75.59 863,336 +0.04(+0.05%)
Mar 04, 2011 75.46 75.62 75.43 75.55 1,058,654 +0.20(+0.27%)
Mar 03, 2011 75.47 75.48 75.31 75.35 859,959 -0.27(-0.35%)
Mar 02, 2011 75.76 75.82 75.60 75.62 703,612 -0.12(-0.16%)
Mar 01, 2011 75.61 75.81 75.58 75.74 1,022,593 -0.06(-0.08%)
Feb 28, 2011 75.72 75.80 75.67 75.80 777,968 +0.14(+0.19%)
Feb 25, 2011 75.53 75.67 75.52 75.66 755,327 +0.20(+0.27%)
Feb 24, 2011 75.51 75.58 75.45 75.46 1,582,264 +0.01(+0.02%)
Feb 23, 2011 75.48 75.54 75.36 75.44 985,343 +0.06(+0.08%)
Feb 22, 2011 75.20 75.44 75.19 75.39 1,440,275 +0.27(+0.36%)
Feb 18, 2011 75.03 75.14 74.98 75.11 967,749 -0.03(-0.04%)
Feb 17, 2011 75.12 75.21 75.09 75.14 844,946 +0.18(+0.24%)
Feb 16, 2011 74.96 75.09 74.91 74.96 661,692 +0.00(+0.00%)
Feb 15, 2011 74.87 74.97 74.85 74.96 715,644 +0.09(+0.12%)
Feb 14, 2011 74.77 74.94 74.77 74.87 1,428,412 +0.04(+0.05%)
Feb 11, 2011 74.84 74.88 74.67 74.83 1,111,060 +0.29(+0.39%)
Feb 10, 2011 74.70 74.74 74.51 74.54 725,760 -0.22(-0.29%)
Feb 09, 2011 74.65 74.85 74.57 74.75 722,099 +0.14(+0.18%)
Feb 08, 2011 74.84 74.85 74.55 74.62 1,032,710 -0.22(-0.29%)
Feb 07, 2011 74.74 74.86 74.70 74.83 842,681 +0.03(+0.04%)
Feb 04, 2011 74.96 75.07 74.76 74.80 1,556,259 -0.25(-0.33%)
Feb 03, 2011 75.19 75.24 75.06 75.06 1,271,510 -0.28(-0.37%)
Feb 02, 2011 75.44 75.50 75.25 75.34 714,921 -0.09(-0.11%)
Feb 01, 2011 75.52 75.52 75.36 75.42 976,196 -0.16(-0.21%)
Jan 31, 2011 75.72 75.78 75.53 75.58 2,364,540 -0.14(-0.19%)
Jan 28, 2011 75.54 75.80 75.53 75.73 1,094,621 +0.11(+0.14%)
Jan 27, 2011 75.57 75.65 75.48 75.62 836,572 +0.13(+0.17%)
Jan 26, 2011 75.64 75.67 75.48 75.49 794,486 -0.25(-0.33%)
Jan 25, 2011 75.52 75.78 75.45 75.74 675,673 +0.24(+0.31%)
Jan 24, 2011 75.46 75.60 75.46 75.50 748,211 -0.04(-0.06%)
Jan 21, 2011 75.29 75.55 75.28 75.55 808,271 +0.24(+0.31%)
Jan 20, 2011 75.48 75.53 75.25 75.31 1,183,060 -0.29(-0.38%)
Jan 19, 2011 75.51 75.65 75.49 75.60 1,274,946 +0.01(+0.02%)
Jan 18, 2011 75.60 75.64 75.44 75.58 622,269 -0.05(-0.07%)
Jan 14, 2011 75.82 75.83 75.63 75.63 1,051,099 -0.16(-0.21%)
Jan 13, 2011 75.42 75.79 75.41 75.79 1,318,943 +0.27(+0.36%)
Jan 12, 2011 75.46 75.54 75.33 75.52 786,171 -0.01(-0.01%)
Jan 11, 2011 75.69 75.69 75.43 75.53 867,815 -0.15(-0.20%)
Jan 10, 2011 75.53 75.68 75.50 75.68 791,212 +0.20(+0.27%)
Jan 07, 2011 75.33 75.55 75.24 75.48 1,354,042 +0.24(+0.32%)
Jan 06, 2011 75.33 75.33 75.19 75.23 2,841,450 +0.01(+0.02%)
Jan 05, 2011 75.31 75.37 75.07 75.22 1,208,032 -0.36(-0.48%)
Jan 04, 2011 75.60 75.66 75.47 75.58 874,338 +0.02(+0.03%)
Jan 03, 2011 75.40 75.60 75.33 75.56 1,033,998 -0.09(-0.11%)
Dec 31, 2010 75.38 75.65 75.38 75.65 771,097 +0.31(+0.41%)
Dec 30, 2010 75.31 75.39 75.18 75.34 1,090,979 -0.06(-0.08%)
Dec 29, 2010 74.90 75.45 74.88 75.40 680,814 +0.53(+0.71%)
Dec 28, 2010 75.22 75.31 74.87 74.87 991,081 -0.44(-0.59%)
Dec 27, 2010 75.12 75.35 74.98 75.31 962,901 +0.21(+0.28%)
Dec 23, 2010 75.16 75.18 75.04 75.09 1,803,246 -0.14(-0.19%)
Dec 22, 2010 75.37 75.37 75.15 75.23 938,870 -0.09(-0.12%)
Dec 21, 2010 75.22 75.33 75.14 75.32 2,132,136 +0.14(+0.19%)
Dec 20, 2010 75.16 75.34 75.05 75.18 1,304,382 +0.05(+0.07%)
Dec 17, 2010 74.74 75.16 74.74 75.13 2,214,957 +0.41(+0.54%)
Dec 16, 2010 74.51 74.75 74.37 74.72 2,311,044 +0.14(+0.19%)
Dec 15, 2010 74.77 74.86 74.41 74.58 1,903,889 -0.13(-0.17%)
Dec 14, 2010 74.98 75.07 74.58 74.71 1,320,009 -0.42(-0.56%)
Dec 13, 2010 74.92 75.21 74.84 75.13 2,542,622 +0.05(+0.07%)
Dec 10, 2010 75.22 75.22 75.02 75.08 1,707,554 -0.14(-0.19%)
Dec 09, 2010 75.21 75.31 75.06 75.22 1,130,042 +0.14(+0.18%)
Dec 08, 2010 75.26 75.26 74.82 75.09 2,603,258 -0.36(-0.48%)
Dec 07, 2010 75.76 75.81 75.35 75.45 1,703,425 -0.59(-0.78%)
Dec 06, 2010 75.90 76.04 75.86 76.04 3,655,136 +0.28(+0.37%)
Dec 03, 2010 75.89 75.94 75.66 75.76 925,535 +0.15(+0.20%)
Dec 02, 2010 75.81 75.83 75.61 75.61 1,577,668 -0.15(-0.20%)
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.