US Aggregate Bond Ishares Core ETF (NY: AGG )

114.08 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 113.01 113.02 112.85 112.86 4,058,900 -0.14(-0.12%)
Nov 27, 2019 113.03 113.07 112.96 113.00 3,437,200 -0.14(-0.12%)
Nov 26, 2019 113.09 113.16 113.08 113.14 2,522,234 +0.16(+0.14%)
Nov 25, 2019 112.91 113.01 112.89 112.98 4,392,682 +0.11(+0.10%)
Nov 22, 2019 112.89 112.90 112.76 112.87 2,507,000 +0.06(+0.05%)
Nov 21, 2019 112.80 112.89 112.72 112.81 6,522,830 -0.16(-0.14%)
Nov 20, 2019 112.83 112.98 112.81 112.97 3,474,473 +0.27(+0.24%)
Nov 19, 2019 112.63 112.76 112.60 112.70 2,655,993 +0.08(+0.07%)
Nov 18, 2019 112.56 112.65 112.52 112.62 6,044,518 +0.21(+0.19%)
Nov 15, 2019 112.46 112.46 112.38 112.41 5,078,200 -0.06(-0.05%)
Nov 14, 2019 112.50 112.57 112.43 112.47 2,901,048 +0.32(+0.29%)
Nov 13, 2019 112.20 112.23 112.08 112.15 2,598,503 +0.20(+0.18%)
Nov 12, 2019 111.92 112.03 111.80 111.95 2,032,870 +0.12(+0.11%)
Nov 11, 2019 111.96 111.96 111.78 111.83 2,112,221 +0.02(+0.02%)
Nov 08, 2019 111.87 112.10 111.81 111.81 3,866,000 -0.06(-0.05%)
Nov 07, 2019 112.12 112.12 111.64 111.87 4,022,445 -0.53(-0.47%)
Nov 06, 2019 112.40 112.51 112.26 112.40 3,908,982 +0.17(+0.15%)
Nov 05, 2019 112.35 112.38 112.15 112.23 3,765,444 -0.42(-0.37%)
Nov 04, 2019 112.71 112.72 112.59 112.65 2,723,742 -0.28(-0.25%)
Nov 01, 2019 112.98 113.11 112.81 112.93 3,988,300 -0.22(-0.19%)
Oct 31, 2019 112.98 113.30 112.89 113.15 5,416,778 +0.44(+0.39%)
Oct 30, 2019 112.45 112.75 112.43 112.71 2,381,436 +0.32(+0.28%)
Oct 29, 2019 112.48 112.50 112.35 112.39 2,384,726 +0.01(+0.01%)
Oct 28, 2019 112.42 112.44 112.31 112.38 2,951,411 -0.24(-0.21%)
Oct 25, 2019 112.84 112.85 112.52 112.62 2,486,700 -0.16(-0.14%)
Oct 24, 2019 112.84 112.95 112.75 112.78 1,725,844 +0.03(+0.03%)
Oct 23, 2019 112.82 112.88 112.73 112.75 1,887,886 +0.09(+0.08%)
Oct 22, 2019 112.65 112.74 112.51 112.66 2,147,439 +0.17(+0.15%)
Oct 21, 2019 112.62 112.71 112.49 112.49 3,314,469 -0.31(-0.27%)
Oct 18, 2019 112.76 112.91 112.73 112.80 1,454,200 +0.08(+0.07%)
Oct 17, 2019 112.67 112.86 112.62 112.72 2,320,651 -0.03(-0.03%)
Oct 16, 2019 112.68 112.79 112.62 112.75 2,430,650 +0.20(+0.18%)
Oct 15, 2019 112.90 112.92 112.55 112.55 4,168,633 -0.37(-0.33%)
Oct 14, 2019 112.93 112.93 112.82 112.92 1,716,639 +0.19(+0.17%)
Oct 11, 2019 112.84 112.85 112.58 112.73 3,566,200 -0.37(-0.33%)
Oct 10, 2019 113.27 113.33 113.03 113.10 4,312,383 -0.39(-0.34%)
Oct 09, 2019 113.47 113.56 113.36 113.49 3,332,795 -0.06(-0.05%)
Oct 08, 2019 113.82 113.82 113.49 113.55 3,055,708 +0.04(+0.04%)
Oct 07, 2019 113.64 113.71 113.51 113.51 2,492,981 -0.31(-0.27%)
Oct 04, 2019 113.68 113.83 113.63 113.82 3,331,100 +0.18(+0.16%)
Oct 03, 2019 113.34 113.74 113.32 113.64 5,144,049 +0.44(+0.39%)
Oct 02, 2019 113.19 113.31 113.09 113.20 9,561,979 +0.08(+0.07%)
Oct 01, 2019 112.71 113.25 112.63 113.12 5,980,252 -0.05(-0.04%)
Sep 30, 2019 112.93 113.27 112.92 113.17 6,621,995 +0.03(+0.03%)
Sep 27, 2019 113.00 113.17 113.00 113.14 4,652,400 +0.14(+0.12%)
Sep 26, 2019 113.00 113.10 112.93 113.00 4,869,355 +0.19(+0.17%)
Sep 25, 2019 113.21 113.23 112.74 112.81 3,813,759 -0.47(-0.41%)
Sep 24, 2019 113.03 113.36 113.03 113.28 2,602,486 +0.31(+0.27%)
Sep 23, 2019 113.02 113.24 112.94 112.97 3,412,011 +0.05(+0.04%)
Sep 20, 2019 112.64 112.94 112.59 112.92 2,057,100 +0.41(+0.36%)
Sep 19, 2019 112.64 112.66 112.45 112.51 2,280,050 +0.16(+0.14%)
Sep 18, 2019 112.50 112.70 112.29 112.35 2,292,355 +0.13(+0.12%)
Sep 17, 2019 112.11 112.37 112.01 112.22 2,614,166 +0.17(+0.15%)
Sep 16, 2019 112.05 112.15 111.89 112.05 2,923,475 +0.30(+0.27%)
Sep 13, 2019 112.15 112.26 111.75 111.75 2,506,500 -0.67(-0.60%)
Sep 12, 2019 112.91 112.91 112.34 112.42 4,069,598 -0.18(-0.16%)
Sep 11, 2019 112.58 112.71 112.56 112.60 2,647,039 +0.02(+0.02%)
Sep 10, 2019 113.10 113.13 112.58 112.58 3,119,323 -0.61(-0.54%)
Sep 09, 2019 113.39 113.39 113.18 113.19 2,747,429 -0.48(-0.42%)
Sep 06, 2019 113.66 113.72 113.56 113.67 3,675,100 +0.12(+0.11%)
Sep 05, 2019 113.61 113.67 113.30 113.55 5,336,458 -0.49(-0.43%)
Sep 04, 2019 113.82 114.08 113.82 114.04 3,814,413 +0.20(+0.18%)
Sep 03, 2019 113.86 114.12 113.69 113.84 6,197,414 -0.29(-0.25%)
Aug 30, 2019 113.90 114.15 113.89 114.13 4,661,600 +0.10(+0.09%)
Aug 29, 2019 114.08 114.08 113.83 114.03 2,670,969 -0.07(-0.06%)
Aug 28, 2019 114.30 114.30 114.04 114.10 5,102,472 +0.01(+0.01%)
Aug 27, 2019 113.91 114.12 113.87 114.09 3,473,405 +0.36(+0.32%)
Aug 26, 2019 113.84 113.95 113.67 113.73 5,127,835 -0.05(-0.04%)
Aug 23, 2019 113.34 113.91 113.31 113.78 3,772,100 +0.46(+0.41%)
Aug 22, 2019 113.51 113.68 113.30 113.32 6,294,965 -0.30(-0.26%)
Aug 21, 2019 113.51 113.82 113.51 113.62 3,815,389 -0.06(-0.05%)
Aug 20, 2019 113.67 113.70 113.56 113.68 2,253,593 +0.31(+0.27%)
Aug 19, 2019 113.34 113.46 113.27 113.37 2,900,796 -0.30(-0.26%)
Aug 16, 2019 113.57 113.68 113.36 113.67 5,209,000 -0.09(-0.08%)
Aug 15, 2019 113.39 113.91 113.37 113.76 2,822,315 +0.52(+0.46%)
Aug 14, 2019 113.28 113.38 113.21 113.24 2,829,922 +0.35(+0.31%)
Aug 13, 2019 113.15 113.15 112.79 112.89 3,048,473 -0.18(-0.15%)
Aug 12, 2019 112.93 113.18 112.87 113.07 1,630,175 +0.43(+0.38%)
Aug 09, 2019 112.86 112.95 112.57 112.64 2,432,200 -0.15(-0.13%)
Aug 08, 2019 112.51 112.82 112.33 112.79 3,707,196 +0.11(+0.10%)
Aug 07, 2019 113.17 113.29 112.61 112.68 9,156,551 -0.06(-0.05%)
Aug 06, 2019 112.47 112.76 112.40 112.74 5,151,810 +0.30(+0.27%)
Aug 05, 2019 112.28 112.58 112.25 112.44 7,626,602 +0.49(+0.44%)
Aug 02, 2019 111.93 112.04 111.82 111.95 3,293,700 +0.04(+0.04%)
Aug 01, 2019 111.34 111.95 111.26 111.91 5,709,211 +0.61(+0.55%)
Jul 31, 2019 111.30 111.59 111.07 111.30 10,034,514 +0.05(+0.04%)
Jul 30, 2019 111.27 111.33 111.16 111.25 2,409,278 -0.01(-0.01%)
Jul 29, 2019 111.30 111.35 111.22 111.26 4,167,109 +0.05(+0.04%)
Jul 26, 2019 111.32 111.32 111.14 111.21 4,669,000 +0.02(+0.02%)
Jul 25, 2019 111.33 111.33 111.05 111.19 2,976,838 -0.17(-0.15%)
Jul 24, 2019 111.33 111.41 111.29 111.36 2,783,254 +0.16(+0.14%)
Jul 23, 2019 111.27 111.32 111.16 111.20 2,659,305 -0.11(-0.10%)
Jul 22, 2019 111.41 111.41 111.30 111.31 2,855,073 +0.14(+0.13%)
Jul 19, 2019 111.22 111.29 111.14 111.17 3,150,700 -0.13(-0.12%)
Jul 18, 2019 111.10 111.33 111.06 111.30 5,982,223 +0.18(+0.16%)
Jul 17, 2019 110.93 111.14 110.91 111.12 2,985,610 +0.29(+0.26%)
Jul 16, 2019 110.75 110.83 110.64 110.83 2,149,083 -0.12(-0.11%)
Jul 15, 2019 110.87 110.96 110.85 110.95 3,619,073 +0.16(+0.14%)
Jul 12, 2019 110.67 110.85 110.67 110.79 3,836,200 +0.12(+0.11%)
Jul 11, 2019 111.06 111.06 110.67 110.67 3,303,803 -0.41(-0.37%)
Jul 10, 2019 111.14 111.16 110.97 111.08 4,589,808 +0.08(+0.07%)
Jul 09, 2019 111.04 111.06 110.95 111.00 2,525,797 -0.03(-0.03%)
Jul 08, 2019 111.23 111.26 111.03 111.03 3,041,397 -0.06(-0.05%)
Jul 05, 2019 111.21 111.21 110.90 111.09 2,461,200 -0.47(-0.42%)
Jul 03, 2019 111.44 111.60 111.43 111.56 1,324,800 +0.18(+0.16%)
Jul 02, 2019 111.18 111.41 111.14 111.38 5,765,417 +0.20(+0.18%)
Jul 01, 2019 111.25 111.27 111.01 111.18 4,199,231 -0.17(-0.15%)
Jun 28, 2019 111.36 111.47 111.32 111.35 9,887,700 -0.05(-0.04%)
Jun 27, 2019 111.25 111.41 111.16 111.40 2,963,646 +0.31(+0.28%)
Jun 26, 2019 111.29 111.31 111.06 111.09 3,703,224 -0.25(-0.22%)
Jun 25, 2019 111.36 111.44 111.22 111.34 3,111,092 +0.02(+0.02%)
Jun 24, 2019 111.23 111.38 111.22 111.32 3,079,779 +0.20(+0.18%)
Jun 21, 2019 111.22 111.26 111.04 111.12 4,640,200 -0.29(-0.26%)
Jun 20, 2019 111.39 111.57 111.33 111.41 4,224,311 +0.19(+0.17%)
Jun 19, 2019 110.71 111.22 110.64 111.22 2,895,875 +0.38(+0.34%)
Jun 18, 2019 110.94 110.97 110.71 110.84 3,640,299 +0.30(+0.27%)
Jun 17, 2019 110.52 110.60 110.46 110.54 3,312,647 -0.03(-0.03%)
Jun 14, 2019 110.51 110.63 110.48 110.57 1,901,100 -0.03(-0.03%)
Jun 13, 2019 110.43 110.62 110.40 110.60 2,293,318 +0.24(+0.22%)
Jun 12, 2019 110.28 110.41 110.26 110.36 2,797,629 +0.14(+0.13%)
Jun 11, 2019 110.21 110.25 110.17 110.22 4,374,559 -0.02(-0.02%)
Jun 10, 2019 110.36 110.36 110.22 110.24 3,992,934 -0.29(-0.26%)
Jun 07, 2019 110.64 110.67 110.45 110.53 3,697,000 +0.31(+0.28%)
Jun 06, 2019 110.34 110.42 110.16 110.22 2,660,352 -0.02(-0.02%)
Jun 05, 2019 110.36 110.47 110.23 110.24 3,253,509 -0.06(-0.05%)
Jun 04, 2019 110.28 110.38 110.13 110.30 5,131,748 -0.10(-0.09%)
Jun 03, 2019 110.26 110.51 110.17 110.40 7,137,903 +0.00(+0.00%)
May 31, 2019 110.01 110.64 110.00 110.40 9,204,000 +0.51(+0.46%)
May 30, 2019 109.77 109.94 109.65 109.89 3,305,173 +0.29(+0.26%)
May 29, 2019 109.75 109.85 109.60 109.60 5,423,639 +0.03(+0.03%)
May 28, 2019 109.57 109.65 109.50 109.57 6,270,139 +0.16(+0.15%)
May 24, 2019 109.37 109.45 109.33 109.41 1,764,300 +0.04(+0.04%)
May 23, 2019 109.18 109.50 109.14 109.37 4,539,085 +0.32(+0.29%)
May 22, 2019 108.95 109.09 108.92 109.05 3,509,876 +0.18(+0.17%)
May 21, 2019 108.86 108.91 108.81 108.87 2,029,825 -0.01(-0.01%)
May 20, 2019 108.98 109.06 108.86 108.88 2,034,970 -0.15(-0.14%)
May 17, 2019 109.12 109.14 108.93 109.03 2,090,800 +0.03(+0.03%)
May 16, 2019 109.04 109.04 108.95 109.00 2,756,957 -0.13(-0.12%)
May 15, 2019 109.16 109.18 109.00 109.13 2,666,488 +0.19(+0.17%)
May 14, 2019 108.90 108.97 108.87 108.94 6,217,045 +0.09(+0.08%)
May 13, 2019 108.83 108.98 108.82 108.85 6,733,773 +0.18(+0.17%)
May 10, 2019 108.74 108.82 108.63 108.67 5,257,400 +0.02(+0.02%)
May 09, 2019 108.78 108.81 108.55 108.65 4,847,612 +0.06(+0.06%)
May 08, 2019 108.74 108.81 108.55 108.59 5,946,381 -0.02(-0.02%)
May 07, 2019 108.63 108.70 108.58 108.61 3,051,351 +0.13(+0.12%)
May 06, 2019 108.56 108.57 108.44 108.48 4,609,083 +0.14(+0.13%)
May 03, 2019 108.32 108.42 108.28 108.34 2,326,200 +0.18(+0.17%)
May 02, 2019 108.33 108.33 108.10 108.16 3,379,510 -0.24(-0.22%)
May 01, 2019 108.47 108.76 108.32 108.40 6,387,902 -0.19(-0.17%)
Apr 30, 2019 108.56 108.68 108.51 108.59 7,491,505 +0.07(+0.06%)
Apr 29, 2019 108.56 108.62 108.49 108.52 2,782,634 -0.19(-0.17%)
Apr 26, 2019 108.74 108.75 108.66 108.71 2,299,900 +0.22(+0.20%)
Apr 25, 2019 108.47 108.55 108.42 108.49 2,648,150 -0.01(-0.01%)
Apr 24, 2019 108.42 108.53 108.42 108.50 3,000,163 +0.25(+0.23%)
Apr 23, 2019 108.18 108.28 108.15 108.25 3,422,712 +0.19(+0.18%)
Apr 22, 2019 108.13 108.16 108.05 108.06 5,725,612 -0.13(-0.12%)
Apr 18, 2019 108.23 108.29 108.16 108.19 2,217,200 +0.14(+0.13%)
Apr 17, 2019 108.09 108.19 108.05 108.05 3,390,171 -0.01(-0.01%)
Apr 16, 2019 108.12 108.21 108.02 108.06 4,093,942 -0.19(-0.18%)
Apr 15, 2019 108.21 108.30 108.21 108.25 2,546,204 -0.02(-0.02%)
Apr 12, 2019 108.26 108.35 108.22 108.27 2,390,500 -0.21(-0.19%)
Apr 11, 2019 108.53 108.53 108.42 108.48 2,827,701 -0.13(-0.12%)
Apr 10, 2019 108.55 108.64 108.50 108.61 4,682,046 +0.21(+0.19%)
Apr 09, 2019 108.47 108.52 108.39 108.40 3,753,769 +0.06(+0.06%)
Apr 08, 2019 108.39 108.40 108.30 108.34 9,485,305 -0.05(-0.05%)
Apr 05, 2019 108.27 108.41 108.23 108.39 2,236,500 +0.08(+0.07%)
Apr 04, 2019 108.25 108.32 108.20 108.31 3,676,929 +0.08(+0.07%)
Apr 03, 2019 108.24 108.32 108.19 108.23 3,731,127 -0.20(-0.18%)
Apr 02, 2019 108.39 108.46 108.32 108.43 8,080,094 +0.12(+0.11%)
Apr 01, 2019 108.62 108.62 108.28 108.31 11,261,655 -0.76(-0.70%)
Mar 29, 2019 108.85 109.07 108.83 109.07 5,988,600 -0.01(-0.01%)
Mar 28, 2019 109.06 109.14 108.96 109.08 6,070,991 +0.01(+0.01%)
Mar 27, 2019 109.00 109.18 108.99 109.07 3,719,559 +0.23(+0.21%)
Mar 26, 2019 108.76 108.93 108.71 108.84 3,120,549 +0.02(+0.02%)
Mar 25, 2019 108.63 108.99 108.60 108.82 4,971,284 +0.20(+0.18%)
Mar 22, 2019 108.46 108.75 108.37 108.62 2,464,000 +0.54(+0.50%)
Mar 21, 2019 108.13 108.18 108.05 108.08 4,192,702 +0.02(+0.02%)
Mar 20, 2019 107.71 108.09 107.67 108.06 4,236,169 +0.44(+0.41%)
Mar 19, 2019 107.58 107.71 107.53 107.62 2,928,330 -0.06(-0.06%)
Mar 18, 2019 107.67 107.70 107.63 107.68 2,295,491 -0.02(-0.02%)
Mar 15, 2019 107.65 107.74 107.57 107.70 2,756,900 +0.27(+0.25%)
Mar 14, 2019 107.57 107.58 107.39 107.43 2,955,400 -0.16(-0.15%)
Mar 13, 2019 107.56 107.61 107.51 107.59 2,608,927 -0.05(-0.05%)
Mar 12, 2019 107.50 107.67 107.43 107.64 5,243,350 +0.20(+0.19%)
Mar 11, 2019 107.44 107.47 107.35 107.44 5,638,321 +0.01(+0.01%)
Mar 08, 2019 107.31 107.46 107.24 107.43 4,943,100 +0.14(+0.13%)
Mar 07, 2019 107.16 107.35 107.12 107.29 6,089,088 +0.30(+0.28%)
Mar 06, 2019 106.88 107.07 106.85 106.99 4,834,023 +0.16(+0.15%)
Mar 05, 2019 106.73 106.84 106.67 106.83 5,835,845 +0.07(+0.07%)
Mar 04, 2019 106.74 106.84 106.69 106.76 3,837,156 +0.13(+0.12%)
Mar 01, 2019 106.77 106.84 106.61 106.63 5,526,900 -0.44(-0.41%)
Feb 28, 2019 107.26 107.29 107.03 107.07 11,872,108 -0.19(-0.18%)
Feb 27, 2019 107.40 107.40 107.21 107.26 2,988,342 -0.23(-0.21%)
Feb 26, 2019 107.53 107.57 107.43 107.49 4,759,394 +0.12(+0.11%)
Feb 25, 2019 107.35 107.40 107.30 107.37 3,645,391 -0.03(-0.03%)
Feb 22, 2019 107.25 107.52 107.22 107.40 2,731,500 +0.27(+0.25%)
Feb 21, 2019 107.16 107.18 107.10 107.13 3,676,956 -0.24(-0.22%)
Feb 20, 2019 107.37 107.39 107.28 107.37 3,231,241 +0.01(+0.01%)
Feb 19, 2019 107.43 107.45 107.28 107.36 6,235,519 +0.06(+0.06%)
Feb 15, 2019 107.25 107.31 107.19 107.30 2,413,900 +0.08(+0.07%)
Feb 14, 2019 107.33 107.35 107.17 107.22 2,908,486 +0.16(+0.15%)
Feb 13, 2019 107.08 107.14 107.01 107.06 2,526,097 -0.19(-0.18%)
Feb 12, 2019 107.22 107.26 107.12 107.25 3,136,691 +0.02(+0.02%)
Feb 11, 2019 107.23 107.28 107.15 107.23 3,521,028 -0.11(-0.10%)
Feb 08, 2019 107.17 107.38 107.17 107.34 4,288,500 +0.24(+0.22%)
Feb 07, 2019 107.15 107.20 107.03 107.10 3,938,913 +0.05(+0.05%)
Feb 06, 2019 107.20 107.22 106.99 107.05 6,449,575 -0.06(-0.06%)
Feb 05, 2019 106.95 107.14 106.95 107.11 8,913,509 +0.23(+0.22%)
Feb 04, 2019 106.83 106.90 106.77 106.88 14,227,727 -0.09(-0.08%)
Feb 01, 2019 107.09 107.15 106.88 106.97 7,227,800 -0.49(-0.46%)
Jan 31, 2019 107.30 107.53 107.29 107.46 14,766,452 +0.32(+0.30%)
Jan 30, 2019 106.79 107.15 106.79 107.14 6,350,434 +0.24(+0.22%)
Jan 29, 2019 106.73 106.93 106.68 106.90 6,158,607 +0.28(+0.26%)
Jan 28, 2019 106.62 106.75 106.58 106.62 7,365,747 -0.06(-0.06%)
Jan 25, 2019 106.64 106.70 106.56 106.68 3,469,400 -0.05(-0.05%)
Jan 24, 2019 106.72 106.84 106.67 106.73 7,308,898 +0.18(+0.17%)
Jan 23, 2019 106.38 106.59 106.37 106.55 3,222,846 +0.11(+0.10%)
Jan 22, 2019 106.44 106.62 106.44 106.44 6,823,956 +0.09(+0.08%)
Jan 18, 2019 106.37 106.48 106.28 106.35 5,643,300 -0.08(-0.08%)
Jan 17, 2019 106.53 106.53 106.33 106.43 5,546,969 -0.08(-0.08%)
Jan 16, 2019 106.33 106.52 106.31 106.51 4,007,835 +0.09(+0.08%)
Jan 15, 2019 106.54 106.55 106.33 106.42 3,690,211 +0.02(+0.02%)
Jan 14, 2019 106.57 106.61 106.40 106.40 7,544,314 -0.15(-0.14%)
Jan 11, 2019 106.58 106.66 106.50 106.55 5,759,000 +0.15(+0.14%)
Jan 10, 2019 106.52 106.56 106.33 106.40 3,532,551 -0.12(-0.11%)
Jan 09, 2019 106.42 106.57 106.40 106.52 5,458,087 +0.09(+0.08%)
Jan 08, 2019 106.40 106.53 106.38 106.43 4,395,589 -0.08(-0.08%)
Jan 07, 2019 106.72 106.79 106.46 106.51 7,433,691 -0.18(-0.17%)
Jan 04, 2019 106.66 106.72 106.55 106.69 8,148,900 -0.32(-0.30%)
Jan 03, 2019 106.57 107.07 106.57 107.01 6,497,032 +0.44(+0.41%)
Jan 02, 2019 106.55 106.61 106.47 106.57 11,200,737 +0.08(+0.08%)
Dec 31, 2018 106.12 106.51 106.11 106.49 9,671,700 +0.27(+0.25%)
Dec 28, 2018 105.97 106.22 105.94 106.22 7,019,600 +0.39(+0.37%)
Dec 27, 2018 105.95 106.06 105.77 105.83 10,562,240 +0.17(+0.16%)
Dec 26, 2018 105.92 106.00 105.63 105.66 8,606,928 -0.20(-0.19%)
Dec 24, 2018 105.95 106.00 105.81 105.86 7,196,000 +0.07(+0.07%)
Dec 21, 2018 105.94 105.96 105.76 105.79 10,381,200 -0.05(-0.05%)
Dec 20, 2018 106.10 106.12 105.81 105.84 7,695,042 -0.10(-0.09%)
Dec 19, 2018 105.88 106.17 105.79 105.94 7,264,847 +0.10(+0.09%)
Dec 18, 2018 105.63 105.84 105.63 105.84 6,626,140 +0.10(+0.09%)
Dec 17, 2018 105.66 105.78 105.61 105.74 7,630,451 +0.18(+0.17%)
Dec 14, 2018 105.68 105.68 105.56 105.56 6,265,000 +0.03(+0.03%)
Dec 13, 2018 105.59 105.65 105.53 105.53 5,762,548 +0.03(+0.03%)
Dec 12, 2018 105.48 105.57 105.46 105.50 8,088,959 -0.08(-0.08%)
Dec 11, 2018 105.63 105.72 105.51 105.58 8,085,742 +0.03(+0.03%)
Dec 10, 2018 105.55 105.63 105.43 105.55 6,096,047 +0.07(+0.07%)
Dec 07, 2018 105.39 105.55 105.28 105.48 5,440,200 +0.14(+0.13%)
Dec 06, 2018 105.29 105.54 105.28 105.34 7,396,761 +0.26(+0.25%)
Dec 04, 2018 104.98 105.28 104.94 105.08 5,365,100 +0.28(+0.27%)
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.