US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.13%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 85.73 85.88 85.72 85.76 1,354,449 -0.11(-0.13%)
Jul 30, 2014 86.01 86.04 85.83 85.87 1,581,456 -0.31(-0.36%)
Jul 29, 2014 86.17 86.20 86.08 86.17 3,781,650 +0.09(+0.10%)
Jul 28, 2014 86.10 86.15 86.02 86.09 854,899 +0.02(+0.02%)
Jul 25, 2014 86.09 86.12 86.02 86.07 643,047 +0.17(+0.19%)
Jul 24, 2014 86.06 86.06 85.91 85.91 1,084,037 -0.27(-0.31%)
Jul 23, 2014 86.20 86.24 86.13 86.17 904,200 +0.02(+0.02%)
Jul 22, 2014 86.11 86.17 86.03 86.16 920,555 +0.14(+0.16%)
Jul 21, 2014 86.09 86.17 86.02 86.02 743,902 +0.03(+0.04%)
Jul 18, 2014 86.03 86.07 85.95 85.98 690,526 -0.09(-0.11%)
Jul 17, 2014 85.98 86.11 85.91 86.08 1,471,393 +0.25(+0.29%)
Jul 16, 2014 85.82 85.85 85.78 85.83 921,661 +0.07(+0.08%)
Jul 15, 2014 85.80 85.94 85.73 85.76 838,583 -0.11(-0.13%)
Jul 14, 2014 85.90 85.91 85.81 85.87 902,411 -0.07(-0.08%)
Jul 11, 2014 85.94 86.02 85.92 85.94 770,796 +0.12(+0.14%)
Jul 10, 2014 85.95 85.96 85.82 85.82 1,005,390 +0.04(+0.05%)
Jul 09, 2014 85.72 85.84 85.64 85.78 997,775 +0.07(+0.08%)
Jul 08, 2014 85.69 85.80 85.69 85.71 2,570,925 +0.17(+0.20%)
Jul 07, 2014 85.56 85.61 85.51 85.54 1,591,933 +0.02(+0.03%)
Jul 03, 2014 85.46 85.51 85.51 85.51 805,962 -0.06(-0.06%)
Jul 02, 2014 85.76 85.76 85.57 85.57 1,346,338 -0.30(-0.35%)
Jul 01, 2014 85.90 85.95 85.85 85.87 1,319,101 -0.11(-0.12%)
Jun 30, 2014 86.03 86.05 85.94 85.97 1,332,061 +0.01(+0.01%)
Jun 27, 2014 86.01 86.05 85.93 85.96 850,325 +0.00(+0.00%)
Jun 26, 2014 85.85 85.98 85.85 85.96 857,342 +0.17(+0.19%)
Jun 25, 2014 85.81 85.88 85.74 85.80 908,148 +0.12(+0.14%)
Jun 24, 2014 85.63 85.70 85.56 85.68 942,636 +0.15(+0.17%)
Jun 23, 2014 85.65 85.67 85.53 85.53 711,998 -0.08(-0.09%)
Jun 20, 2014 85.45 85.61 85.45 85.61 878,816 +0.15(+0.17%)
Jun 19, 2014 85.66 85.68 85.41 85.46 877,966 -0.13(-0.15%)
Jun 18, 2014 85.45 85.59 85.37 85.59 641,819 +0.23(+0.27%)
Jun 17, 2014 85.47 85.49 85.35 85.36 1,071,838 -0.16(-0.18%)
Jun 16, 2014 85.56 85.62 85.50 85.52 1,665,639 -0.05(-0.06%)
Jun 13, 2014 85.46 85.59 85.43 85.56 1,324,570 -0.02(-0.03%)
Jun 12, 2014 85.45 85.66 85.41 85.59 1,557,408 +0.17(+0.19%)
Jun 11, 2014 85.45 85.48 85.37 85.42 1,490,263 +0.06(+0.07%)
Jun 10, 2014 85.39 85.45 85.36 85.36 1,047,434 -0.20(-0.24%)
Jun 06, 2014 85.74 85.75 85.56 85.56 1,068,233 -0.05(-0.06%)
Jun 05, 2014 85.52 85.64 85.48 85.61 818,834 +0.11(+0.13%)
Jun 04, 2014 85.56 85.56 85.45 85.50 1,839,636 -0.03(-0.04%)
Jun 03, 2014 85.67 85.69 85.48 85.53 1,100,174 -0.23(-0.27%)
Jun 02, 2014 85.89 85.94 85.73 85.76 3,592,111 -0.26(-0.30%)
May 30, 2014 85.90 86.02 85.85 86.02 7,081,803 +0.08(+0.09%)
May 29, 2014 86.08 86.15 85.92 85.94 1,251,158 -0.05(-0.05%)
May 28, 2014 85.88 86.04 85.84 85.99 882,569 +0.24(+0.27%)
May 27, 2014 85.69 85.75 85.57 85.75 972,268 +0.08(+0.09%)
May 23, 2014 85.64 85.68 85.68 85.68 555,225 +0.12(+0.14%)
May 22, 2014 85.61 85.64 85.54 85.56 532,556 -0.07(-0.08%)
May 21, 2014 85.61 85.64 85.56 85.63 1,025,543 -0.03(-0.04%)
May 20, 2014 85.62 85.74 85.62 85.66 1,405,265 +0.04(+0.05%)
May 19, 2014 85.76 85.80 85.61 85.62 1,205,921 -0.03(-0.04%)
May 16, 2014 85.67 85.77 85.63 85.65 712,282 -0.09(-0.11%)
May 15, 2014 85.73 85.85 85.68 85.75 3,071,184 +0.18(+0.21%)
May 14, 2014 85.43 85.61 85.43 85.57 1,684,944 +0.24(+0.29%)
May 13, 2014 85.31 85.34 85.28 85.32 736,295 +0.14(+0.17%)
May 12, 2014 85.21 85.22 85.14 85.18 602,940 -0.07(-0.08%)
May 09, 2014 85.30 85.35 85.23 85.25 1,036,252 -0.08(-0.09%)
May 08, 2014 85.32 85.42 85.24 85.33 2,579,678 +0.05(+0.06%)
May 07, 2014 85.26 85.34 85.20 85.28 847,689 +0.00(+0.00%)
May 06, 2014 85.25 85.28 85.20 85.28 1,003,081 +0.06(+0.07%)
May 05, 2014 85.28 85.29 85.15 85.21 1,607,826 -0.03(-0.04%)
May 02, 2014 85.06 85.32 84.99 85.24 1,370,963 +0.10(+0.12%)
May 01, 2014 85.01 85.26 85.01 85.14 2,202,397 +0.12(+0.15%)
Apr 30, 2014 84.92 85.03 84.85 85.02 1,676,984 +0.17(+0.20%)
Apr 29, 2014 84.76 84.87 84.74 84.85 1,096,682 +0.04(+0.05%)
Apr 28, 2014 84.86 84.92 84.76 84.81 668,042 -0.05(-0.06%)
Apr 25, 2014 84.89 84.98 84.85 84.86 625,499 +0.02(+0.02%)
Apr 24, 2014 84.73 84.85 84.70 84.85 630,977 +0.08(+0.09%)
Apr 23, 2014 84.74 84.84 84.72 84.77 952,778 +0.09(+0.10%)
Apr 22, 2014 84.64 84.68 84.60 84.68 1,321,716 -0.02(-0.02%)
Apr 21, 2014 84.77 84.78 84.66 84.70 1,300,556 -0.01(-0.01%)
Apr 17, 2014 84.97 84.71 84.71 84.71 1,613,036 -0.27(-0.32%)
Apr 16, 2014 84.88 84.98 84.82 84.98 2,868,194 +0.05(+0.06%)
Apr 15, 2014 84.90 85.04 84.86 84.93 1,841,952 +0.01(+0.01%)
Apr 14, 2014 84.89 84.95 84.87 84.92 1,280,860 +0.03(+0.04%)
Apr 11, 2014 85.01 85.01 84.89 84.89 1,492,778 +0.08(+0.09%)
Apr 10, 2014 84.69 84.94 84.67 84.82 1,319,840 +0.20(+0.23%)
Apr 09, 2014 84.56 84.72 84.50 84.62 1,490,703 +0.01(+0.01%)
Apr 08, 2014 84.54 84.67 84.50 84.61 1,833,789 +0.10(+0.12%)
Apr 07, 2014 84.51 84.60 84.47 84.51 867,920 +0.13(+0.15%)
Apr 04, 2014 84.29 84.44 84.28 84.38 1,332,924 +0.27(+0.32%)
Apr 03, 2014 84.13 84.20 84.08 84.12 1,439,076 +0.06(+0.07%)
Apr 02, 2014 84.05 84.16 84.03 84.06 1,979,154 -0.14(-0.17%)
Apr 01, 2014 84.29 84.30 84.20 84.20 970,700 -0.13(-0.15%)
Mar 31, 2014 84.26 84.38 84.19 84.33 1,858,256 +0.01(+0.01%)
Mar 28, 2014 84.47 84.47 84.27 84.32 1,107,666 -0.12(-0.15%)
Mar 27, 2014 84.29 84.46 84.28 84.44 1,662,605 +0.06(+0.07%)
Mar 26, 2014 84.20 84.38 84.18 84.38 760,045 +0.27(+0.32%)
Mar 25, 2014 84.15 84.26 84.11 84.11 1,762,941 -0.09(-0.10%)
Mar 24, 2014 84.07 84.22 84.01 84.20 912,162 +0.13(+0.15%)
Mar 21, 2014 84.02 84.12 83.97 84.08 968,159 +0.12(+0.14%)
Mar 20, 2014 83.97 84.03 83.92 83.96 1,408,384 -0.06(-0.07%)
Mar 19, 2014 84.38 84.38 83.94 84.02 898,316 -0.38(-0.44%)
Mar 18, 2014 84.30 84.40 84.28 84.40 727,833 +0.10(+0.12%)
Mar 17, 2014 84.33 84.38 84.26 84.29 756,049 -0.05(-0.06%)
Mar 14, 2014 84.50 84.53 84.34 84.34 949,270 -0.04(-0.05%)
Mar 13, 2014 84.06 84.44 84.04 84.38 845,674 +0.22(+0.26%)
Mar 12, 2014 84.14 84.18 84.08 84.16 1,207,036 +0.19(+0.22%)
Mar 11, 2014 84.03 84.05 83.96 83.97 2,637,007 -0.01(-0.01%)
Mar 10, 2014 84.01 84.05 83.97 83.98 1,123,104 +0.00(+0.00%)
Mar 07, 2014 83.97 84.05 83.94 83.98 897,892 -0.23(-0.28%)
Mar 06, 2014 84.21 84.26 84.15 84.22 881,959 -0.19(-0.22%)
Mar 05, 2014 84.26 84.41 84.25 84.40 3,650,066 +0.05(+0.06%)
Mar 04, 2014 84.59 84.59 84.33 84.36 1,220,383 -0.31(-0.37%)
Mar 03, 2014 84.56 84.69 84.51 84.67 3,242,534 +0.22(+0.26%)
Feb 28, 2014 84.43 84.49 84.33 84.45 2,037,811 -0.05(-0.06%)
Feb 27, 2014 84.44 84.53 84.42 84.50 806,112 +0.09(+0.10%)
Feb 26, 2014 84.27 84.41 84.24 84.41 791,085 +0.18(+0.21%)
Feb 25, 2014 84.12 84.26 84.12 84.23 695,008 +0.23(+0.27%)
Feb 24, 2014 84.08 84.08 83.99 84.01 1,068,218 -0.08(-0.09%)
Feb 21, 2014 83.94 84.08 83.93 84.08 506,812 +0.08(+0.09%)
Feb 20, 2014 84.01 84.05 83.90 84.01 1,146,143 -0.05(-0.06%)
Feb 19, 2014 84.22 84.29 84.03 84.05 1,157,100 -0.06(-0.07%)
Feb 18, 2014 84.05 84.20 84.04 84.12 1,206,232 +0.05(+0.06%)
Feb 14, 2014 84.05 84.06 84.06 84.06 908,715 +0.00(+0.00%)
Feb 13, 2014 84.05 84.10 84.00 84.06 996,687 +0.18(+0.21%)
Feb 12, 2014 83.91 83.94 83.81 83.88 915,544 -0.14(-0.17%)
Feb 11, 2014 84.01 84.07 83.95 84.02 1,914,393 -0.16(-0.19%)
Feb 10, 2014 84.13 84.22 84.09 84.19 1,406,696 +0.09(+0.10%)
Feb 07, 2014 83.99 84.16 83.97 84.10 805,910 +0.13(+0.16%)
Feb 06, 2014 83.94 83.98 83.89 83.97 1,445,767 -0.04(-0.05%)
Feb 05, 2014 84.15 84.18 84.00 84.01 1,489,484 -0.21(-0.25%)
Feb 04, 2014 84.21 84.30 84.15 84.22 2,934,564 -0.20(-0.24%)
Feb 03, 2014 84.07 84.42 84.01 84.42 2,533,149 +0.29(+0.34%)
Jan 31, 2014 84.08 84.13 84.01 84.13 4,104,171 +0.16(+0.19%)
Jan 30, 2014 83.89 83.99 83.85 83.98 3,948,882 +0.02(+0.02%)
Jan 29, 2014 83.83 84.02 83.83 83.96 1,421,801 +0.25(+0.30%)
Jan 28, 2014 83.66 83.74 83.61 83.71 1,678,002 +0.14(+0.17%)
Jan 27, 2014 83.71 83.80 83.57 83.57 1,714,716 -0.18(-0.21%)
Jan 24, 2014 83.68 83.81 83.66 83.75 1,006,103 +0.18(+0.21%)
Jan 23, 2014 83.51 83.71 83.50 83.57 2,441,877 +0.22(+0.26%)
Jan 22, 2014 83.39 83.49 83.32 83.36 1,146,358 -0.18(-0.21%)
Jan 21, 2014 83.46 83.57 83.43 83.53 2,282,604 +0.04(+0.05%)
Jan 17, 2014 83.44 83.50 83.50 83.50 756,180 +0.04(+0.05%)
Jan 16, 2014 83.40 83.46 83.36 83.46 3,999,153 +0.19(+0.23%)
Jan 15, 2014 83.33 83.29 83.16 83.26 2,138,450 -0.07(-0.08%)
Jan 14, 2014 83.44 83.50 83.29 83.33 1,268,389 -0.12(-0.15%)
Jan 13, 2014 83.42 83.54 83.41 83.46 1,463,709 +0.08(+0.09%)
Jan 10, 2014 83.24 83.38 83.18 83.38 1,906,741 +0.42(+0.51%)
Jan 09, 2014 82.96 82.97 82.85 82.96 1,065,395 +0.12(+0.14%)
Jan 08, 2014 82.97 83.01 82.83 82.84 1,401,092 -0.25(-0.30%)
Jan 07, 2014 83.10 83.13 83.04 83.09 1,612,606 +0.04(+0.05%)
Jan 06, 2014 82.94 83.05 82.94 83.05 5,669,376 +0.11(+0.13%)
Jan 03, 2014 82.87 83.01 82.83 82.94 2,946,007 +0.03(+0.04%)
Jan 02, 2014 82.87 82.97 82.86 82.91 1,729,704 +0.05(+0.07%)
Dec 31, 2013 82.90 82.86 82.86 82.86 4,213,518 -0.08(-0.09%)
Dec 30, 2013 82.92 82.98 82.87 82.94 1,575,340 +0.08(+0.09%)
Dec 27, 2013 82.82 82.88 82.75 82.86 1,696,027 +0.03(+0.04%)
Dec 26, 2013 82.80 82.85 82.02 82.83 964,321 -0.05(-0.06%)
Dec 24, 2013 82.92 82.95 82.85 82.87 886,152 -0.12(-0.14%)
Dec 23, 2013 83.03 83.11 82.96 82.99 2,479,769 -0.04(-0.05%)
Dec 20, 2013 82.98 83.08 82.90 83.03 1,773,942 +0.14(+0.17%)
Dec 19, 2013 82.81 82.94 82.73 82.89 2,588,613 -0.14(-0.17%)
Dec 18, 2013 82.98 83.21 82.75 83.03 1,861,119 -0.04(-0.05%)
Dec 17, 2013 82.94 83.11 82.93 83.07 1,777,758 +0.14(+0.17%)
Dec 16, 2013 83.08 83.08 82.88 82.93 1,035,311 +0.06(+0.08%)
Dec 13, 2013 82.87 83.02 82.84 82.87 4,455,159 +0.04(+0.05%)
Dec 12, 2013 82.92 82.92 82.80 82.83 2,908,680 -0.12(-0.15%)
Dec 11, 2013 83.08 83.10 82.95 82.95 5,161,764 -0.13(-0.16%)
Dec 10, 2013 83.18 83.19 83.05 83.08 3,844,202 +0.13(+0.16%)
Dec 09, 2013 82.90 82.99 82.87 82.95 1,775,426 +0.10(+0.12%)
Dec 06, 2013 82.77 82.91 82.73 82.85 3,711,235 +0.14(+0.17%)
Dec 05, 2013 82.84 82.90 82.71 82.71 2,423,029 -0.18(-0.22%)
Dec 04, 2013 82.83 82.96 82.82 82.89 1,549,846 -0.22(-0.26%)
Dec 03, 2013 83.11 83.15 83.06 83.11 1,902,987 +0.10(+0.12%)
Dec 02, 2013 83.21 83.23 83.01 83.01 1,954,175 -0.32(-0.38%)
Nov 29, 2013 83.21 83.36 83.14 83.32 1,233,350 +0.03(+0.04%)
Nov 27, 2013 83.32 83.35 83.14 83.29 1,202,818 +0.04(+0.05%)
Nov 26, 2013 83.24 83.38 83.24 83.25 2,095,903 +0.02(+0.03%)
Nov 25, 2013 83.17 83.28 83.16 83.23 892,708 +0.06(+0.07%)
Nov 22, 2013 83.08 83.19 83.07 83.17 1,185,502 +0.12(+0.14%)
Nov 21, 2013 82.92 83.07 82.83 83.05 1,757,465 +0.09(+0.10%)
Nov 20, 2013 83.24 83.34 82.93 82.97 1,269,211 -0.23(-0.28%)
Nov 19, 2013 83.35 83.37 83.18 83.20 2,196,628 -0.22(-0.27%)
Nov 18, 2013 83.31 83.42 83.31 83.42 1,103,846 +0.16(+0.20%)
Nov 15, 2013 83.27 83.28 83.20 83.26 2,389,865 +0.02(+0.03%)
Nov 14, 2013 83.07 83.24 83.06 83.24 1,854,048 +0.47(+0.57%)
Nov 12, 2013 82.76 82.82 82.72 82.76 1,457,903 -0.03(-0.04%)
Nov 11, 2013 82.84 82.85 82.73 82.79 1,652,270 -0.05(-0.06%)
Nov 08, 2013 82.90 82.93 82.79 82.84 1,027,214 -0.52(-0.62%)
Nov 07, 2013 83.37 83.44 83.31 83.36 1,033,965 +0.06(+0.07%)
Nov 06, 2013 83.28 83.34 83.25 83.30 724,169 +0.13(+0.16%)
Nov 05, 2013 83.29 83.31 83.15 83.17 1,125,852 -0.25(-0.30%)
Nov 04, 2013 83.41 83.45 83.35 83.41 543,720 +0.09(+0.10%)
Nov 01, 2013 83.48 83.48 83.30 83.33 1,627,628 -0.20(-0.24%)
Oct 31, 2013 83.69 83.70 83.45 83.53 2,316,884 +0.01(+0.01%)
Oct 30, 2013 83.69 83.77 83.47 83.52 635,705 -0.15(-0.18%)
Oct 29, 2013 83.55 83.68 83.51 83.68 673,407 +0.10(+0.12%)
Oct 28, 2013 83.61 83.68 83.56 83.58 1,208,719 -0.04(-0.05%)
Oct 25, 2013 83.62 83.69 83.58 83.62 625,568 +0.03(+0.04%)
Oct 24, 2013 83.72 83.72 83.56 83.59 688,263 -0.03(-0.04%)
Oct 23, 2013 83.66 83.73 83.61 83.62 896,882 -0.02(-0.03%)
Oct 22, 2013 83.59 83.66 83.55 83.64 2,030,999 +0.29(+0.35%)
Oct 21, 2013 83.34 83.40 83.28 83.35 948,990 -0.08(-0.09%)
Oct 18, 2013 83.41 83.47 83.36 83.42 816,836 +0.14(+0.17%)
Oct 17, 2013 83.22 83.36 83.17 83.28 1,327,029 +0.23(+0.28%)
Oct 16, 2013 82.66 83.05 82.63 83.05 1,000,543 +0.36(+0.43%)
Oct 15, 2013 82.88 82.90 82.67 82.69 1,223,128 -0.04(-0.05%)
Oct 14, 2013 82.91 82.93 82.72 82.73 533,356 -0.15(-0.19%)
Oct 11, 2013 83.00 83.04 82.87 82.89 1,333,345 +0.03(+0.04%)
Oct 10, 2013 82.71 82.90 82.64 82.86 2,831,347 +0.09(+0.11%)
Oct 09, 2013 82.91 82.91 82.74 82.76 996,599 -0.06(-0.07%)
Oct 08, 2013 82.89 82.95 82.81 82.83 525,707 -0.04(-0.05%)
Oct 07, 2013 83.01 83.03 82.85 82.87 722,910 -0.02(-0.02%)
Oct 04, 2013 82.88 82.91 82.80 82.88 721,658 -0.07(-0.08%)
Oct 03, 2013 82.80 83.00 82.80 82.95 1,169,047 +0.06(+0.07%)
Oct 02, 2013 82.90 82.98 82.83 82.89 745,221 +0.11(+0.13%)
Oct 01, 2013 82.90 82.91 82.73 82.78 2,943,283 -0.13(-0.16%)
Sep 27, 2013 82.84 82.97 82.82 82.91 553,665 +0.05(+0.06%)
Sep 26, 2013 82.84 82.86 82.76 82.86 761,050 -0.02(-0.02%)
Sep 25, 2013 82.75 82.93 82.75 82.88 686,450 +0.12(+0.14%)
Sep 24, 2013 82.68 82.81 82.64 82.76 929,332 +0.19(+0.23%)
Sep 23, 2013 82.53 82.63 82.47 82.57 1,107,471 +0.06(+0.07%)
Sep 20, 2013 82.56 82.59 82.45 82.51 624,782 +0.00(+0.00%)
Sep 19, 2013 82.58 82.64 82.46 82.51 855,906 -0.10(-0.12%)
Sep 18, 2013 81.86 82.68 81.76 82.61 1,440,772 +0.69(+0.84%)
Sep 17, 2013 81.91 81.96 81.84 81.92 1,119,798 +0.08(+0.09%)
Sep 16, 2013 82.10 82.13 81.81 81.84 1,121,340 +0.17(+0.21%)
Sep 13, 2013 81.64 81.73 81.61 81.67 847,926 +0.12(+0.14%)
Sep 12, 2013 81.76 81.78 81.56 81.56 1,095,233 -0.09(-0.11%)
Sep 11, 2013 81.48 81.65 81.44 81.65 2,985,621 +0.28(+0.34%)
Sep 10, 2013 81.40 81.51 81.33 81.37 813,155 -0.15(-0.18%)
Sep 09, 2013 81.61 81.61 81.46 81.52 1,161,047 +0.16(+0.20%)
Sep 06, 2013 81.40 81.51 81.32 81.36 827,517 +0.30(+0.37%)
Sep 05, 2013 81.40 81.40 81.05 81.06 1,369,675 -0.55(-0.67%)
Sep 04, 2013 81.80 81.80 81.56 81.61 706,734 -0.12(-0.14%)
Sep 03, 2013 81.63 81.88 81.55 81.72 1,708,403 -0.20(-0.25%)
Aug 30, 2013 82.07 82.16 81.92 81.92 2,165,609 -0.13(-0.16%)
Aug 29, 2013 81.82 82.09 81.76 82.05 617,376 +0.16(+0.20%)
Aug 28, 2013 82.01 82.01 81.86 81.89 840,759 -0.15(-0.18%)
Aug 27, 2013 82.00 82.11 81.88 82.04 876,326 +0.21(+0.26%)
Aug 26, 2013 81.85 81.85 81.76 81.83 1,196,197 +0.15(+0.18%)
Aug 23, 2013 81.41 81.71 81.34 81.68 848,126 +0.27(+0.33%)
Aug 22, 2013 81.39 81.45 81.24 81.41 1,065,148 +0.10(+0.12%)
Aug 21, 2013 81.54 81.65 81.31 81.31 850,871 -0.30(-0.37%)
Aug 20, 2013 81.57 81.64 81.53 81.61 1,276,510 +0.24(+0.29%)
Aug 19, 2013 81.60 81.60 81.35 81.38 951,606 -0.25(-0.31%)
Aug 16, 2013 81.92 81.92 81.57 81.63 1,007,796 -0.23(-0.28%)
Aug 15, 2013 81.94 82.02 81.81 81.86 992,532 -0.29(-0.36%)
Aug 14, 2013 82.19 82.26 82.15 82.15 976,670 -0.11(-0.13%)
Aug 13, 2013 82.29 82.34 82.16 82.26 680,729 -0.33(-0.40%)
Aug 12, 2013 82.74 82.74 82.53 82.59 924,844 -0.05(-0.07%)
Aug 09, 2013 82.58 82.68 82.51 82.65 505,318 +0.05(+0.07%)
Aug 08, 2013 82.61 82.69 82.55 82.59 1,100,265 +0.12(+0.14%)
Aug 07, 2013 82.47 82.56 82.43 82.48 596,919 +0.11(+0.13%)
Aug 06, 2013 82.42 82.46 82.34 82.37 772,260 -0.08(-0.10%)
Aug 05, 2013 82.48 82.49 82.33 82.46 1,512,465 +0.04(+0.05%)
Aug 02, 2013 82.38 82.50 82.31 82.42 1,095,066 +0.28(+0.34%)
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.