US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 105.09 105.51 104.99 105.40 19,012,348 +0.77(+0.74%)
Feb 27, 2020 104.98 104.98 104.61 104.63 12,797,434 +0.02(+0.02%)
Feb 26, 2020 104.59 104.85 104.53 104.61 5,251,737 -0.11(-0.10%)
Feb 25, 2020 104.55 104.82 104.54 104.72 8,241,650 +0.18(+0.17%)
Feb 24, 2020 104.69 104.69 104.51 104.54 8,257,749 +0.34(+0.32%)
Feb 21, 2020 104.17 104.39 104.15 104.21 4,953,736 +0.21(+0.20%)
Feb 20, 2020 103.87 104.00 103.83 104.00 4,472,195 +0.24(+0.23%)
Feb 19, 2020 103.75 103.82 103.69 103.76 4,071,037 -0.03(-0.03%)
Feb 18, 2020 103.83 103.90 103.70 103.79 5,375,011 +0.14(+0.13%)
Feb 14, 2020 103.71 103.73 103.64 103.65 4,415,878 +0.11(+0.11%)
Feb 13, 2020 103.49 103.61 103.48 103.54 5,749,477 +0.07(+0.07%)
Feb 12, 2020 103.50 103.52 103.42 103.47 7,027,784 -0.11(-0.11%)
Feb 11, 2020 103.71 103.71 103.56 103.58 6,211,448 -0.13(-0.12%)
Feb 10, 2020 103.79 103.79 103.65 103.71 9,028,070 +0.12(+0.11%)
Feb 07, 2020 103.57 103.64 103.48 103.59 5,760,191 +0.30(+0.29%)
Feb 06, 2020 103.23 103.33 103.18 103.29 7,540,434 +0.06(+0.06%)
Feb 05, 2020 103.23 103.27 103.17 103.23 6,689,484 -0.15(-0.15%)
Feb 04, 2020 103.48 103.48 103.29 103.38 5,833,697 -0.34(-0.33%)
Feb 03, 2020 103.57 103.76 103.47 103.73 7,954,547 -0.03(-0.03%)
Jan 31, 2020 103.61 103.77 103.52 103.76 5,593,111 +0.31(+0.30%)
Jan 30, 2020 103.42 103.66 103.38 103.45 7,608,292 +0.01(+0.01%)
Jan 29, 2020 103.29 103.49 103.27 103.44 3,193,621 +0.23(+0.23%)
Jan 28, 2020 103.26 103.31 103.13 103.21 4,932,368 -0.09(-0.09%)
Jan 27, 2020 103.30 103.31 103.22 103.30 5,292,732 +0.32(+0.31%)
Jan 24, 2020 102.88 103.07 102.87 102.98 4,640,521 +0.19(+0.18%)
Jan 23, 2020 102.84 102.90 102.79 102.79 3,789,561 +0.14(+0.13%)
Jan 22, 2020 102.66 102.71 102.62 102.66 4,007,894 +0.05(+0.05%)
Jan 21, 2020 102.49 102.64 102.47 102.60 5,162,453 +0.29(+0.28%)
Jan 17, 2020 102.28 102.35 102.24 102.31 3,318,430 -0.12(-0.12%)
Jan 16, 2020 102.41 102.46 102.31 102.43 3,095,424 +0.03(+0.03%)
Jan 15, 2020 102.43 102.44 102.33 102.40 4,305,279 +0.13(+0.12%)
Jan 14, 2020 102.24 102.28 102.20 102.28 4,005,964 +0.09(+0.09%)
Jan 13, 2020 102.17 102.21 102.11 102.18 4,934,044 -0.06(-0.06%)
Jan 10, 2020 102.17 102.26 102.10 102.25 4,638,642 +0.17(+0.17%)
Jan 09, 2020 101.80 102.08 101.78 102.08 10,067,172 +0.11(+0.11%)
Jan 08, 2020 102.13 102.21 101.85 101.97 8,091,786 -0.12(-0.12%)
Jan 07, 2020 102.19 102.19 102.07 102.08 3,185,608 -0.11(-0.11%)
Jan 06, 2020 102.38 102.38 102.12 102.19 8,985,143 -0.08(-0.08%)
Jan 03, 2020 102.17 102.31 102.07 102.28 4,048,812 +0.30(+0.29%)
Jan 02, 2020 101.98 102.08 101.87 101.98 7,504,410 +0.28(+0.28%)
Dec 31, 2019 101.85 101.85 101.69 101.70 7,522,159 -0.23(-0.23%)
Dec 30, 2019 101.74 101.94 101.67 101.93 4,396,738 +0.00(+0.00%)
Dec 27, 2019 101.90 101.94 101.89 101.93 5,230,572 +0.14(+0.13%)
Dec 26, 2019 101.74 101.80 101.65 101.80 6,709,457 +0.09(+0.09%)
Dec 24, 2019 101.52 101.72 101.48 101.70 2,085,952 +0.13(+0.13%)
Dec 23, 2019 101.70 101.71 101.52 101.58 3,479,070 -0.07(-0.07%)
Dec 20, 2019 101.55 101.66 101.50 101.65 9,733,857 +0.02(+0.02%)
Dec 19, 2019 101.53 101.69 101.48 101.63 6,203,083 +0.11(+0.11%)
Dec 18, 2019 101.69 101.69 101.51 101.52 7,212,502 -0.20(-0.20%)
Dec 17, 2019 101.81 101.82 101.66 101.72 3,338,527 +0.01(+0.01%)
Dec 16, 2019 101.80 101.81 101.64 101.71 5,547,646 -0.21(-0.20%)
Dec 13, 2019 101.71 101.97 101.55 101.92 6,542,428 +0.41(+0.40%)
Dec 12, 2019 101.90 101.90 101.39 101.51 5,622,884 -0.43(-0.43%)
Dec 11, 2019 101.79 102.00 101.74 101.95 4,166,734 +0.27(+0.27%)
Dec 10, 2019 101.79 101.79 101.63 101.68 4,162,896 -0.04(-0.04%)
Dec 09, 2019 101.81 101.84 101.70 101.71 8,188,786 +0.05(+0.05%)
Dec 06, 2019 101.61 101.80 101.56 101.66 5,144,819 -0.14(-0.14%)
Dec 05, 2019 101.71 101.86 101.67 101.80 4,842,153 -0.12(-0.12%)
Dec 04, 2019 101.97 102.05 101.80 101.92 6,426,851 -0.17(-0.17%)
Dec 03, 2019 101.91 102.21 101.88 102.09 5,878,008 +0.46(+0.45%)
Dec 02, 2019 101.47 101.65 101.45 101.63 10,326,415 -0.11(-0.11%)
Nov 29, 2019 101.88 101.89 101.73 101.74 4,502,361 -0.13(-0.12%)
Nov 27, 2019 101.90 101.93 101.83 101.87 3,812,736 -0.13(-0.12%)
Nov 26, 2019 101.95 102.01 101.94 102.00 2,797,804 +0.14(+0.14%)
Nov 25, 2019 101.79 101.88 101.77 101.85 4,872,611 +0.10(+0.10%)
Nov 22, 2019 101.77 101.78 101.65 101.75 2,780,906 +0.05(+0.05%)
Nov 21, 2019 101.69 101.77 101.62 101.70 7,235,491 -0.14(-0.14%)
Nov 20, 2019 101.72 101.85 101.70 101.84 3,854,081 +0.24(+0.24%)
Nov 19, 2019 101.54 101.65 101.51 101.60 2,946,177 +0.07(+0.07%)
Nov 18, 2019 101.47 101.56 101.44 101.53 6,704,921 +0.19(+0.19%)
Nov 15, 2019 101.38 101.38 101.31 101.34 5,633,026 -0.05(-0.05%)
Nov 14, 2019 101.42 101.48 101.36 101.39 3,218,006 +0.29(+0.28%)
Nov 13, 2019 101.15 101.18 101.04 101.10 2,882,406 +0.18(+0.18%)
Nov 12, 2019 100.90 101.00 100.79 100.92 2,254,974 +0.11(+0.11%)
Nov 11, 2019 100.93 100.93 100.77 100.81 2,342,994 +0.02(+0.02%)
Nov 08, 2019 100.85 101.06 100.80 100.80 4,288,385 -0.05(-0.05%)
Nov 07, 2019 101.08 101.08 100.64 100.85 4,461,923 -0.48(-0.47%)
Nov 06, 2019 101.33 101.43 101.20 101.33 4,336,063 +0.15(+0.15%)
Nov 05, 2019 101.28 101.31 101.10 101.18 4,176,843 -0.38(-0.37%)
Nov 04, 2019 101.61 101.62 101.50 101.56 3,021,328 -0.25(-0.25%)
Nov 01, 2019 101.85 101.97 101.69 101.81 4,424,047 +0.03(+0.03%)
Oct 31, 2019 101.63 101.91 101.55 101.78 6,021,973 +0.40(+0.39%)
Oct 30, 2019 101.15 101.42 101.13 101.38 2,647,504 +0.29(+0.28%)
Oct 29, 2019 101.18 101.19 101.06 101.09 2,651,162 +0.01(+0.01%)
Oct 28, 2019 101.12 101.14 101.02 101.09 3,281,160 -0.22(-0.21%)
Oct 25, 2019 101.50 101.51 101.22 101.30 2,764,529 -0.14(-0.14%)
Oct 24, 2019 101.50 101.59 101.42 101.45 1,918,665 +0.03(+0.03%)
Oct 23, 2019 101.48 101.54 101.40 101.42 2,098,812 +0.08(+0.08%)
Oct 22, 2019 101.33 101.41 101.20 101.34 2,387,364 +0.15(+0.15%)
Oct 21, 2019 101.30 101.38 101.19 101.19 3,684,781 -0.28(-0.27%)
Oct 18, 2019 101.43 101.56 101.40 101.46 1,616,672 +0.07(+0.07%)
Oct 17, 2019 101.35 101.52 101.30 101.39 2,579,928 -0.03(-0.03%)
Oct 16, 2019 101.36 101.45 101.30 101.42 2,702,217 +0.18(+0.18%)
Oct 15, 2019 101.55 101.57 101.24 101.24 4,634,378 -0.33(-0.33%)
Oct 14, 2019 101.58 101.58 101.48 101.57 1,908,432 +0.17(+0.17%)
Oct 11, 2019 101.50 101.51 101.27 101.40 3,964,637 -0.33(-0.33%)
Oct 10, 2019 101.89 101.94 101.67 101.73 4,794,188 -0.35(-0.34%)
Oct 09, 2019 102.07 102.15 101.97 102.08 3,705,155 -0.05(-0.05%)
Oct 08, 2019 102.38 102.38 102.08 102.14 3,397,110 +0.04(+0.04%)
Oct 07, 2019 102.22 102.28 102.10 102.10 2,771,512 -0.28(-0.27%)
Oct 04, 2019 102.25 102.39 102.21 102.38 3,703,270 +0.16(+0.16%)
Oct 03, 2019 101.95 102.31 101.93 102.22 5,718,773 +0.39(+0.39%)
Oct 02, 2019 101.81 101.92 101.72 101.82 10,630,301 +0.07(+0.07%)
Oct 01, 2019 101.38 101.87 101.31 101.75 6,648,402 +0.19(+0.18%)
Sep 30, 2019 101.35 101.66 101.34 101.57 7,378,488 +0.03(+0.03%)
Sep 27, 2019 101.41 101.56 101.41 101.54 5,183,887 +0.13(+0.12%)
Sep 26, 2019 101.41 101.50 101.36 101.41 5,425,627 +0.17(+0.17%)
Sep 25, 2019 101.60 101.62 101.18 101.24 4,249,440 -0.42(-0.42%)
Sep 24, 2019 101.44 101.73 101.44 101.67 2,899,792 +0.28(+0.27%)
Sep 23, 2019 101.43 101.63 101.36 101.39 3,801,797 +0.05(+0.04%)
Sep 20, 2019 101.09 101.36 101.05 101.34 2,292,102 +0.37(+0.36%)
Sep 19, 2019 101.09 101.11 100.92 100.97 2,540,521 +0.14(+0.14%)
Sep 18, 2019 100.97 101.14 100.78 100.83 2,554,232 +0.12(+0.12%)
Sep 17, 2019 100.62 100.85 100.53 100.71 2,912,807 +0.15(+0.15%)
Sep 16, 2019 100.56 100.65 100.42 100.56 3,257,451 +0.27(+0.27%)
Sep 13, 2019 100.65 100.75 100.29 100.29 2,792,841 -0.60(-0.60%)
Sep 12, 2019 101.33 101.33 100.82 100.89 4,534,506 -0.16(-0.16%)
Sep 11, 2019 101.04 101.15 101.02 101.06 2,949,435 +0.02(+0.02%)
Sep 10, 2019 101.50 101.53 101.04 101.04 3,475,672 -0.55(-0.54%)
Sep 09, 2019 101.76 101.76 101.58 101.58 3,061,293 -0.43(-0.42%)
Sep 06, 2019 102.01 102.06 101.91 102.02 4,094,941 +0.11(+0.11%)
Sep 05, 2019 101.96 102.02 101.68 101.91 5,946,092 -0.44(-0.43%)
Sep 04, 2019 102.15 102.38 102.15 102.35 4,250,169 +0.18(+0.18%)
Sep 03, 2019 102.19 102.42 102.03 102.17 6,905,403 -0.02(-0.02%)
Aug 30, 2019 101.99 102.21 101.98 102.19 5,206,150 +0.09(+0.09%)
Aug 29, 2019 102.15 102.15 101.93 102.10 2,982,981 -0.06(-0.06%)
Aug 28, 2019 102.34 102.34 102.11 102.17 5,698,523 +0.01(+0.01%)
Aug 27, 2019 102.00 102.18 101.96 102.16 3,879,155 +0.32(+0.32%)
Aug 26, 2019 101.93 102.03 101.78 101.83 5,726,849 -0.05(-0.04%)
Aug 23, 2019 101.48 102.00 101.46 101.88 4,212,742 +0.41(+0.41%)
Aug 22, 2019 101.64 101.79 101.45 101.47 7,030,319 -0.27(-0.26%)
Aug 21, 2019 101.64 101.92 101.64 101.74 4,261,088 -0.05(-0.05%)
Aug 20, 2019 101.78 101.81 101.68 101.79 2,516,849 +0.28(+0.27%)
Aug 19, 2019 101.48 101.59 101.42 101.51 3,239,656 -0.27(-0.26%)
Aug 16, 2019 101.69 101.79 101.50 101.78 5,817,496 -0.08(-0.08%)
Aug 15, 2019 101.53 102.00 101.51 101.86 3,152,007 +0.47(+0.46%)
Aug 14, 2019 101.43 101.52 101.37 101.39 3,160,503 +0.31(+0.31%)
Aug 13, 2019 101.31 101.31 100.99 101.08 3,404,584 -0.16(-0.16%)
Aug 12, 2019 101.12 101.35 101.06 101.24 1,820,606 +0.38(+0.38%)
Aug 09, 2019 101.06 101.14 100.80 100.86 2,716,320 -0.13(-0.13%)
Aug 08, 2019 100.74 101.02 100.58 100.99 4,140,256 +0.10(+0.10%)
Aug 07, 2019 101.33 101.44 100.83 100.89 10,226,185 -0.05(-0.05%)
Aug 06, 2019 100.71 100.97 100.64 100.95 5,753,625 +0.27(+0.27%)
Aug 05, 2019 100.54 100.80 100.51 100.68 8,517,513 +0.44(+0.44%)
Aug 02, 2019 100.22 100.32 100.12 100.24 3,678,457 +0.04(+0.04%)
Aug 01, 2019 99.69 100.24 99.62 100.20 6,376,139 +0.78(+0.78%)
Jul 31, 2019 99.43 99.68 99.22 99.43 11,232,993 +0.04(+0.04%)
Jul 30, 2019 99.40 99.45 99.30 99.38 2,697,031 -0.01(-0.01%)
Jul 29, 2019 99.43 99.47 99.35 99.39 4,664,810 +0.04(+0.04%)
Jul 26, 2019 99.44 99.44 99.28 99.34 5,226,645 +0.02(+0.02%)
Jul 25, 2019 99.45 99.45 99.20 99.33 3,332,378 -0.15(-0.15%)
Jul 24, 2019 99.45 99.52 99.42 99.48 3,115,673 +0.14(+0.14%)
Jul 23, 2019 99.40 99.44 99.30 99.34 2,976,920 -0.10(-0.10%)
Jul 22, 2019 99.52 99.52 99.43 99.43 3,196,070 +0.12(+0.13%)
Jul 19, 2019 99.35 99.41 99.28 99.31 3,527,006 -0.12(-0.12%)
Jul 18, 2019 99.25 99.45 99.21 99.43 6,696,713 +0.16(+0.16%)
Jul 17, 2019 99.09 99.28 99.08 99.26 3,342,198 +0.26(+0.26%)
Jul 16, 2019 98.93 99.01 98.84 99.01 2,405,760 -0.11(-0.11%)
Jul 15, 2019 99.04 99.12 99.02 99.11 4,051,319 +0.14(+0.14%)
Jul 12, 2019 98.86 99.02 98.86 98.97 4,294,379 +0.11(+0.11%)
Jul 11, 2019 99.21 99.21 98.86 98.86 3,698,394 -0.37(-0.37%)
Jul 10, 2019 99.28 99.30 99.13 99.23 5,137,994 +0.07(+0.07%)
Jul 09, 2019 99.19 99.21 99.11 99.16 2,827,467 -0.03(-0.03%)
Jul 08, 2019 99.36 99.39 99.18 99.18 3,404,648 -0.05(-0.05%)
Jul 05, 2019 99.34 99.34 99.07 99.24 2,755,155 -0.42(-0.42%)
Jul 03, 2019 99.55 99.69 99.54 99.66 1,483,028 +0.16(+0.16%)
Jul 02, 2019 99.32 99.52 99.28 99.50 6,454,013 +0.18(+0.18%)
Jul 01, 2019 99.38 99.40 99.17 99.32 4,700,769 +0.07(+0.07%)
Jun 28, 2019 99.25 99.35 99.22 99.24 11,093,747 -0.04(-0.04%)
Jun 27, 2019 99.16 99.30 99.08 99.29 3,325,135 +0.28(+0.28%)
Jun 26, 2019 99.19 99.21 98.99 99.01 4,154,922 -0.22(-0.22%)
Jun 25, 2019 99.25 99.32 99.13 99.24 3,490,565 +0.02(+0.02%)
Jun 24, 2019 99.14 99.27 99.13 99.22 3,455,433 +0.18(+0.18%)
Jun 21, 2019 99.13 99.16 98.97 99.04 5,206,186 -0.26(-0.26%)
Jun 20, 2019 99.28 99.44 99.23 99.30 4,739,569 +0.17(+0.17%)
Jun 19, 2019 98.67 99.13 98.62 99.13 3,249,097 +0.34(+0.34%)
Jun 18, 2019 98.88 98.91 98.67 98.79 4,084,322 +0.27(+0.27%)
Jun 17, 2019 98.50 98.57 98.45 98.52 3,716,705 -0.03(-0.03%)
Jun 14, 2019 98.50 98.60 98.47 98.55 2,132,985 -0.03(-0.03%)
Jun 13, 2019 98.42 98.59 98.40 98.58 2,573,044 +0.21(+0.22%)
Jun 12, 2019 98.29 98.41 98.27 98.36 3,138,868 +0.12(+0.13%)
Jun 11, 2019 98.23 98.26 98.19 98.24 4,908,143 -0.02(-0.02%)
Jun 10, 2019 98.36 98.36 98.24 98.26 4,479,970 -0.26(-0.26%)
Jun 07, 2019 98.61 98.64 98.44 98.51 4,147,939 +0.28(+0.28%)
Jun 06, 2019 98.34 98.42 98.18 98.24 2,984,847 -0.02(-0.02%)
Jun 05, 2019 98.36 98.46 98.25 98.26 3,650,354 -0.05(-0.05%)
Jun 04, 2019 98.29 98.38 98.16 98.31 5,757,690 -0.09(-0.09%)
Jun 03, 2019 98.27 98.50 98.20 98.40 8,008,545 +0.23(+0.24%)
May 31, 2019 97.82 98.38 97.81 98.17 10,351,043 +0.45(+0.46%)
May 30, 2019 97.61 97.76 97.50 97.71 3,717,078 +0.26(+0.26%)
May 29, 2019 97.59 97.68 97.45 97.45 6,099,557 +0.03(+0.03%)
May 28, 2019 97.43 97.50 97.37 97.43 7,051,551 +0.14(+0.15%)
May 24, 2019 97.25 97.32 97.21 97.29 1,984,174 +0.04(+0.04%)
May 23, 2019 97.08 97.37 97.05 97.25 5,104,766 +0.28(+0.29%)
May 22, 2019 96.88 97.00 96.85 96.97 3,947,292 +0.16(+0.17%)
May 21, 2019 96.80 96.84 96.75 96.81 2,282,790 -0.01(-0.01%)
May 20, 2019 96.90 96.97 96.80 96.81 2,288,577 -0.13(-0.14%)
May 17, 2019 97.03 97.05 96.86 96.95 2,351,364 +0.03(+0.03%)
May 16, 2019 96.96 96.96 96.88 96.92 3,100,541 -0.12(-0.12%)
May 15, 2019 97.06 97.08 96.92 97.04 2,998,797 +0.17(+0.17%)
May 14, 2019 96.83 96.89 96.81 96.87 6,991,841 +0.08(+0.08%)
May 13, 2019 96.77 96.90 96.76 96.79 7,572,965 +0.16(+0.17%)
May 10, 2019 96.69 96.76 96.59 96.63 5,912,600 +0.02(+0.02%)
May 09, 2019 96.73 96.75 96.52 96.61 5,451,743 +0.05(+0.06%)
May 08, 2019 96.69 96.75 96.52 96.56 6,687,445 -0.02(-0.02%)
May 07, 2019 96.59 96.65 96.55 96.57 3,431,624 +0.12(+0.12%)
May 06, 2019 96.53 96.54 96.42 96.46 5,183,487 +0.12(+0.13%)
May 03, 2019 96.32 96.41 96.28 96.33 2,616,101 +0.16(+0.17%)
May 02, 2019 96.33 96.33 96.12 96.17 3,800,679 -0.21(-0.22%)
May 01, 2019 96.45 96.71 96.32 96.39 7,183,990 +0.06(+0.06%)
Apr 30, 2019 96.30 96.41 96.26 96.33 8,445,375 +0.06(+0.06%)
Apr 29, 2019 96.30 96.35 96.24 96.26 3,136,938 -0.17(-0.17%)
Apr 26, 2019 96.46 96.47 96.39 96.43 2,592,739 +0.20(+0.20%)
Apr 25, 2019 96.22 96.29 96.17 96.24 2,985,330 -0.01(-0.01%)
Apr 24, 2019 96.17 96.27 96.17 96.25 3,382,164 +0.22(+0.23%)
Apr 23, 2019 95.96 96.05 95.93 96.02 3,858,515 +0.17(+0.18%)
Apr 22, 2019 95.92 95.94 95.85 95.86 6,454,636 -0.12(-0.12%)
Apr 18, 2019 96.01 96.06 95.94 95.97 2,499,509 +0.12(+0.13%)
Apr 17, 2019 95.88 95.97 95.85 95.85 3,821,830 -0.01(-0.01%)
Apr 16, 2019 95.91 95.99 95.82 95.86 4,615,210 -0.17(-0.18%)
Apr 15, 2019 95.99 96.07 95.99 96.02 2,870,404 -0.02(-0.02%)
Apr 12, 2019 96.03 96.11 96.00 96.04 2,694,874 -0.19(-0.19%)
Apr 11, 2019 96.27 96.27 96.17 96.23 3,187,743 -0.12(-0.12%)
Apr 10, 2019 96.29 96.37 96.24 96.34 5,278,196 +0.19(+0.19%)
Apr 09, 2019 96.22 96.26 96.15 96.16 4,231,724 +0.05(+0.06%)
Apr 08, 2019 96.15 96.16 96.07 96.10 10,693,039 -0.04(-0.05%)
Apr 05, 2019 96.04 96.17 96.01 96.15 2,521,266 +0.07(+0.07%)
Apr 04, 2019 96.02 96.09 95.98 96.08 4,145,100 +0.07(+0.07%)
Apr 03, 2019 96.01 96.09 95.97 96.01 4,206,199 -0.18(-0.18%)
Apr 02, 2019 96.15 96.21 96.09 96.18 9,108,907 +0.11(+0.11%)
Apr 01, 2019 96.35 96.35 96.05 96.08 12,695,566 -0.44(-0.46%)
Mar 29, 2019 96.32 96.52 96.31 96.52 6,767,360 -0.01(-0.01%)
Mar 28, 2019 96.51 96.58 96.42 96.53 6,860,465 +0.01(+0.01%)
Mar 27, 2019 96.46 96.62 96.45 96.52 4,203,252 +0.20(+0.21%)
Mar 26, 2019 96.24 96.39 96.20 96.32 3,526,346 +0.02(+0.02%)
Mar 25, 2019 96.13 96.45 96.10 96.30 5,617,752 +0.18(+0.18%)
Mar 22, 2019 95.98 96.24 95.90 96.12 2,784,419 +0.48(+0.50%)
Mar 21, 2019 95.69 95.73 95.62 95.64 4,737,922 +0.02(+0.02%)
Mar 20, 2019 95.32 95.65 95.28 95.62 4,787,042 +0.39(+0.41%)
Mar 19, 2019 95.20 95.32 95.16 95.24 3,309,131 -0.05(-0.06%)
Mar 18, 2019 95.28 95.31 95.24 95.29 2,593,997 -0.02(-0.02%)
Mar 15, 2019 95.26 95.34 95.19 95.31 3,115,408 +0.24(+0.25%)
Mar 14, 2019 95.19 95.20 95.03 95.07 3,339,721 -0.14(-0.15%)
Mar 13, 2019 95.18 95.23 95.14 95.21 2,948,193 -0.04(-0.05%)
Mar 12, 2019 95.13 95.28 95.07 95.25 5,925,197 +0.18(+0.19%)
Mar 11, 2019 95.08 95.10 95.00 95.08 6,371,530 +0.01(+0.01%)
Mar 08, 2019 94.96 95.10 94.90 95.07 5,585,902 +0.12(+0.13%)
Mar 07, 2019 94.83 95.00 94.79 94.94 6,880,915 +0.27(+0.28%)
Mar 06, 2019 94.58 94.75 94.55 94.68 5,462,641 +0.14(+0.15%)
Mar 05, 2019 94.45 94.55 94.39 94.54 6,594,740 +0.06(+0.07%)
Mar 04, 2019 94.46 94.55 94.41 94.47 4,336,141 +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.