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 (%)
Sep 30, 2022 92.42 92.64 91.78 91.92 15,066,913 -0.22(-0.24%)
Sep 29, 2022 92.06 92.36 91.88 92.14 9,083,643 -0.49(-0.53%)
Sep 28, 2022 92.05 92.68 91.86 92.63 11,046,216 +1.47(+1.61%)
Sep 27, 2022 91.57 91.67 91.00 91.16 11,989,780 -0.39(-0.43%)
Sep 26, 2022 92.43 92.47 91.47 91.55 9,442,690 -1.19(-1.29%)
Sep 23, 2022 92.94 92.98 92.45 92.74 11,590,826 -0.29(-0.31%)
Sep 22, 2022 93.41 93.43 92.94 93.03 7,433,088 -1.00(-1.07%)
Sep 21, 2022 93.89 94.08 93.37 94.03 7,435,025 +0.30(+0.32%)
Sep 20, 2022 93.71 93.89 93.58 93.74 11,811,635 -0.42(-0.45%)
Sep 19, 2022 94.01 94.31 93.97 94.16 6,269,835 -0.14(-0.15%)
Sep 16, 2022 94.14 94.47 94.09 94.30 7,300,047 -0.07(-0.07%)
Sep 15, 2022 94.50 94.56 94.31 94.37 6,306,287 -0.29(-0.30%)
Sep 14, 2022 94.46 94.80 94.43 94.65 7,920,417 +0.12(+0.13%)
Sep 13, 2022 94.38 94.64 94.36 94.53 5,195,573 -0.53(-0.56%)
Sep 12, 2022 95.42 95.50 94.95 95.06 8,945,233 -0.14(-0.15%)
Sep 09, 2022 95.41 95.54 95.16 95.21 7,856,240 -0.01(-0.01%)
Sep 08, 2022 95.42 95.59 95.21 95.22 6,070,447 -0.31(-0.32%)
Sep 07, 2022 95.16 95.54 95.15 95.52 3,780,422 +0.66(+0.69%)
Sep 06, 2022 95.38 95.39 94.85 94.86 5,597,859 -0.90(-0.94%)
Sep 02, 2022 95.77 96.06 95.54 95.76 6,253,483 +0.28(+0.29%)
Sep 01, 2022 95.48 95.55 95.09 95.48 9,396,679 -0.42(-0.43%)
Aug 31, 2022 96.21 96.39 95.83 95.90 6,423,331 -0.51(-0.53%)
Aug 30, 2022 96.42 96.60 96.11 96.41 6,903,475 +0.12(+0.13%)
Aug 29, 2022 96.43 96.44 96.23 96.29 10,872,985 -0.47(-0.48%)
Aug 26, 2022 96.81 96.98 96.57 96.76 5,864,991 -0.18(-0.19%)
Aug 25, 2022 96.49 97.00 96.41 96.94 8,629,596 +0.53(+0.55%)
Aug 24, 2022 96.51 96.55 96.32 96.40 6,636,162 -0.26(-0.27%)
Aug 23, 2022 96.69 97.10 96.56 96.66 7,739,345 -0.04(-0.04%)
Aug 22, 2022 96.96 97.02 96.67 96.70 7,491,132 -0.42(-0.43%)
Aug 19, 2022 97.25 97.25 96.98 97.12 4,805,112 -0.69(-0.70%)
Aug 18, 2022 97.79 98.01 97.74 97.80 4,474,340 +0.21(+0.21%)
Aug 17, 2022 97.74 97.83 97.45 97.59 7,584,642 -0.58(-0.59%)
Aug 16, 2022 98.20 98.20 97.88 98.17 5,225,717 -0.14(-0.15%)
Aug 15, 2022 98.43 98.51 98.31 98.32 3,972,684 +0.12(+0.13%)
Aug 12, 2022 98.05 98.19 97.81 98.19 3,826,359 +0.44(+0.45%)
Aug 11, 2022 98.44 98.68 97.71 97.76 8,945,630 -0.52(-0.53%)
Aug 10, 2022 98.49 98.72 98.18 98.28 7,515,592 +0.25(+0.25%)
Aug 09, 2022 98.00 98.12 97.93 98.03 4,047,373 -0.22(-0.22%)
Aug 08, 2022 98.17 98.36 98.12 98.25 3,596,875 +0.45(+0.46%)
Aug 05, 2022 97.90 97.92 97.62 97.80 5,090,974 -1.10(-1.12%)
Aug 04, 2022 98.72 98.93 98.62 98.91 5,460,845 +0.24(+0.24%)
Aug 03, 2022 98.11 98.69 97.81 98.67 6,576,091 +0.44(+0.45%)
Aug 02, 2022 99.29 99.36 98.21 98.23 7,214,136 -1.02(-1.03%)
Aug 01, 2022 99.02 99.32 98.95 99.25 8,121,756 +0.34(+0.35%)
Jul 29, 2022 98.78 99.22 98.68 98.91 8,075,371 +0.01(+0.01%)
Jul 28, 2022 98.93 99.04 98.68 98.90 6,811,760 +0.70(+0.72%)
Jul 27, 2022 98.07 98.50 98.06 98.19 5,754,073 +0.34(+0.35%)
Jul 26, 2022 98.31 98.38 97.85 97.85 6,641,902 -0.02(-0.02%)
Jul 25, 2022 97.80 97.98 97.77 97.87 3,923,950 -0.36(-0.37%)
Jul 22, 2022 98.14 98.46 98.00 98.23 7,706,094 +0.76(+0.78%)
Jul 21, 2022 96.90 97.49 96.90 97.47 6,228,991 +0.81(+0.84%)
Jul 20, 2022 97.09 97.10 96.62 96.66 6,443,631 -0.07(-0.07%)
Jul 19, 2022 96.89 96.93 96.62 96.73 6,246,091 -0.13(-0.14%)
Jul 18, 2022 96.94 96.97 96.67 96.86 6,320,676 -0.31(-0.32%)
Jul 15, 2022 96.88 97.27 96.84 97.18 9,091,435 +0.38(+0.39%)
Jul 14, 2022 96.47 96.92 96.30 96.80 6,558,646 -0.34(-0.35%)
Jul 13, 2022 96.21 97.17 96.17 97.14 6,875,927 +0.35(+0.36%)
Jul 12, 2022 96.96 97.12 96.77 96.79 7,039,769 +0.13(+0.14%)
Jul 11, 2022 96.63 96.86 96.56 96.65 6,058,988 +0.45(+0.46%)
Jul 08, 2022 96.32 96.42 96.14 96.21 5,545,184 -0.36(-0.37%)
Jul 07, 2022 96.88 96.92 96.48 96.57 8,635,531 -0.22(-0.23%)
Jul 06, 2022 97.68 97.70 96.79 96.79 6,994,663 -0.66(-0.67%)
Jul 05, 2022 97.45 97.61 97.27 97.44 7,169,200 +0.18(+0.19%)
Jul 01, 2022 97.14 97.69 97.03 97.26 7,779,018 +0.80(+0.83%)
Jun 30, 2022 96.38 96.72 96.36 96.46 7,928,004 +0.44(+0.45%)
Jun 29, 2022 95.62 96.04 95.51 96.02 7,723,026 +0.55(+0.58%)
Jun 28, 2022 95.37 95.49 95.24 95.47 6,893,991 +0.04(+0.04%)
Jun 27, 2022 95.50 95.76 95.32 95.43 8,769,968 -0.43(-0.45%)
Jun 24, 2022 95.92 96.26 95.81 95.86 7,789,532 -0.15(-0.16%)
Jun 23, 2022 96.05 96.54 95.93 96.01 8,194,805 +0.40(+0.42%)
Jun 22, 2022 95.50 95.75 95.50 95.62 9,947,753 +0.81(+0.85%)
Jun 21, 2022 94.88 95.11 94.67 94.81 9,510,797 -0.38(-0.40%)
Jun 17, 2022 95.26 95.41 94.85 95.19 10,427,633 -0.01(-0.01%)
Jun 16, 2022 94.14 95.21 94.05 95.20 9,834,862 +0.23(+0.24%)
Jun 15, 2022 94.57 95.02 94.09 94.97 11,573,238 +1.04(+1.11%)
Jun 14, 2022 94.71 94.81 93.78 93.93 11,535,772 -0.56(-0.59%)
Jun 13, 2022 94.96 95.20 94.04 94.49 9,992,231 -1.57(-1.64%)
Jun 10, 2022 96.45 96.50 95.84 96.06 8,253,761 -0.75(-0.77%)
Jun 09, 2022 96.83 96.97 96.73 96.81 5,717,124 -0.10(-0.11%)
Jun 08, 2022 97.16 97.29 96.91 96.91 4,375,758 -0.40(-0.41%)
Jun 07, 2022 97.16 97.48 97.14 97.31 5,923,953 +0.37(+0.38%)
Jun 06, 2022 97.40 97.49 96.91 96.94 5,422,932 -0.60(-0.61%)
Jun 03, 2022 97.40 97.62 97.37 97.54 6,916,196 -0.16(-0.17%)
Jun 02, 2022 97.77 97.80 97.46 97.70 7,860,481 +0.12(+0.13%)
Jun 01, 2022 98.08 98.21 97.47 97.58 8,492,890 -0.40(-0.41%)
May 31, 2022 98.04 98.14 97.81 97.98 11,079,782 -0.62(-0.63%)
May 27, 2022 98.57 98.77 98.50 98.61 5,804,198 +0.16(+0.16%)
May 26, 2022 98.55 98.66 98.29 98.44 6,040,525 -0.08(-0.08%)
May 25, 2022 98.42 98.55 98.26 98.52 8,151,026 +0.41(+0.42%)
May 24, 2022 97.67 98.24 97.66 98.11 10,911,595 +0.75(+0.77%)
May 23, 2022 97.55 97.73 97.28 97.37 8,455,831 -0.32(-0.33%)
May 20, 2022 97.49 97.73 97.42 97.69 7,107,321 +0.29(+0.30%)
May 19, 2022 97.73 97.74 97.30 97.39 11,094,422 +0.25(+0.25%)
May 18, 2022 96.69 97.19 96.66 97.15 6,435,208 +0.39(+0.40%)
May 17, 2022 96.84 97.00 96.72 96.76 6,976,184 -0.53(-0.54%)
May 16, 2022 97.26 97.51 97.24 97.29 7,644,766 +0.22(+0.22%)
May 13, 2022 97.30 97.33 97.04 97.07 7,091,892 -0.42(-0.43%)
May 12, 2022 97.48 97.67 97.41 97.49 9,521,661 +0.18(+0.18%)
May 11, 2022 96.66 97.33 96.55 97.31 17,384,196 +0.36(+0.37%)
May 10, 2022 97.08 97.27 96.89 96.95 19,513,250 +0.29(+0.30%)
May 09, 2022 96.15 96.68 96.09 96.66 9,125,010 +0.47(+0.49%)
May 06, 2022 96.27 96.54 96.11 96.18 8,780,091 -0.41(-0.42%)
May 05, 2022 97.04 97.08 96.20 96.59 18,452,990 -0.97(-0.99%)
May 04, 2022 96.89 97.58 96.70 97.55 15,477,456 +0.62(+0.64%)
May 03, 2022 97.26 97.34 96.86 96.93 12,846,784 +0.22(+0.23%)
May 02, 2022 96.89 96.93 96.59 96.71 13,444,115 -0.53(-0.54%)
Apr 29, 2022 97.29 97.62 97.19 97.24 10,498,661 -0.59(-0.60%)
Apr 28, 2022 97.68 97.85 97.52 97.83 10,972,643 -0.04(-0.04%)
Apr 27, 2022 98.22 98.32 97.86 97.86 11,881,518 -0.40(-0.40%)
Apr 26, 2022 98.43 98.43 98.12 98.26 9,029,173 +0.30(+0.31%)
Apr 25, 2022 97.81 98.24 97.81 97.96 9,285,622 +0.65(+0.67%)
Apr 22, 2022 97.11 97.53 97.05 97.31 9,689,931 -0.09(-0.10%)
Apr 21, 2022 97.78 97.81 97.17 97.40 12,055,652 -0.54(-0.55%)
Apr 20, 2022 97.70 98.06 97.65 97.94 8,950,659 +0.56(+0.57%)
Apr 19, 2022 97.61 97.77 97.34 97.38 8,301,740 -0.60(-0.61%)
Apr 18, 2022 98.28 98.32 97.94 97.98 9,132,717 -0.30(-0.31%)
Apr 14, 2022 99.00 99.01 98.24 98.28 9,002,784 -0.80(-0.81%)
Apr 13, 2022 99.04 99.34 99.01 99.08 7,287,806 +0.20(+0.20%)
Apr 12, 2022 99.07 99.18 98.86 98.89 8,990,662 +0.31(+0.32%)
Apr 11, 2022 98.73 98.79 98.47 98.57 8,866,981 -0.43(-0.43%)
Apr 08, 2022 99.08 99.26 98.89 99.00 6,881,292 -0.50(-0.50%)
Apr 07, 2022 99.61 99.74 99.38 99.50 8,381,114 -0.22(-0.22%)
Apr 06, 2022 99.45 100.02 99.36 99.72 14,125,972 -0.26(-0.26%)
Apr 05, 2022 100.75 100.79 99.95 99.97 11,666,731 -1.02(-1.01%)
Apr 04, 2022 100.99 101.02 100.73 100.99 10,532,858 +0.08(+0.08%)
Apr 01, 2022 100.53 101.10 100.44 100.91 12,252,222 -0.18(-0.18%)
Mar 31, 2022 101.16 101.35 101.05 101.09 14,619,772 -0.05(-0.05%)
Mar 30, 2022 100.62 101.14 100.61 101.14 12,230,908 +0.27(+0.27%)
Mar 29, 2022 100.63 100.89 100.48 100.86 12,074,286 +0.47(+0.47%)
Mar 28, 2022 100.29 100.55 100.20 100.39 9,048,448 +0.25(+0.24%)
Mar 25, 2022 100.59 100.66 100.03 100.14 11,167,749 -0.80(-0.79%)
Mar 24, 2022 100.73 101.03 100.66 100.95 7,925,406 -0.23(-0.22%)
Mar 23, 2022 100.96 101.19 100.72 101.17 9,599,577 +0.42(+0.41%)
Mar 22, 2022 100.75 100.88 100.63 100.76 17,079,156 -0.27(-0.27%)
Mar 21, 2022 101.54 101.61 100.98 101.03 8,502,061 -1.00(-0.98%)
Mar 18, 2022 101.87 102.07 101.86 102.03 8,332,583 +0.23(+0.22%)
Mar 17, 2022 101.80 102.00 101.68 101.81 8,513,278 +0.17(+0.17%)
Mar 16, 2022 101.59 101.68 101.00 101.64 17,804,998 +0.08(+0.07%)
Mar 15, 2022 101.79 101.86 101.40 101.56 14,833,793 +0.23(+0.22%)
Mar 14, 2022 101.74 101.76 101.33 101.33 11,613,525 -0.99(-0.97%)
Mar 11, 2022 102.35 102.46 102.26 102.33 12,711,333 -0.02(-0.02%)
Mar 10, 2022 102.56 102.58 102.17 102.34 17,315,956 -0.58(-0.56%)
Mar 09, 2022 102.98 103.08 102.82 102.92 11,857,954 -0.22(-0.21%)
Mar 08, 2022 103.12 103.19 103.00 103.14 10,524,407 -0.37(-0.36%)
Mar 07, 2022 103.70 103.96 103.49 103.50 13,498,055 -0.60(-0.58%)
Mar 04, 2022 104.20 104.34 104.04 104.11 9,065,465 +0.41(+0.40%)
Mar 03, 2022 103.63 103.83 103.50 103.69 16,742,760 +0.35(+0.34%)
Mar 02, 2022 104.11 104.18 103.32 103.34 9,565,779 -1.26(-1.20%)
Mar 01, 2022 104.39 104.93 104.36 104.60 15,209,288 +0.59(+0.56%)
Feb 28, 2022 103.70 104.08 103.69 104.01 17,798,030 +0.74(+0.72%)
Feb 25, 2022 103.16 103.28 103.04 103.27 10,705,167 +0.10(+0.10%)
Feb 24, 2022 103.36 103.46 102.89 103.17 13,126,826 +0.19(+0.18%)
Feb 23, 2022 103.22 103.25 102.95 102.98 12,447,951 -0.46(-0.45%)
Feb 22, 2022 103.37 103.47 103.26 103.44 8,068,396 -0.11(-0.11%)
Feb 18, 2022 103.55 0 +0.22(+0.21%)
Feb 17, 2022 103.28 103.49 103.22 103.33 10,840,353 +0.22(+0.21%)
Feb 16, 2022 103.15 103.19 102.83 103.12 8,611,312 +0.12(+0.12%)
Feb 15, 2022 103.07 103.21 102.96 103.00 6,175,290 -0.17(-0.16%)
Feb 14, 2022 103.35 103.45 103.11 103.17 9,383,242 -0.60(-0.58%)
Feb 11, 2022 103.43 103.82 103.06 103.77 14,715,337 +0.68(+0.66%)
Feb 10, 2022 103.65 103.73 103.09 103.09 11,417,722 -0.96(-0.92%)
Feb 09, 2022 104.16 104.31 104.04 104.05 9,755,400 +0.07(+0.06%)
Feb 08, 2022 104.09 104.13 103.98 103.99 8,474,269 -0.32(-0.31%)
Feb 07, 2022 104.21 104.34 104.12 104.31 7,133,811 +0.09(+0.09%)
Feb 04, 2022 104.38 104.38 104.12 104.21 7,392,390 -0.66(-0.63%)
Feb 03, 2022 104.86 104.97 104.87 10,918,296 -0.42(-0.40%)
Feb 02, 2022 105.28 105.53 105.25 105.30 8,454,035 +0.11(+0.11%)
Feb 01, 2022 105.24 105.25 104.97 105.18 10,987,838 -0.04(-0.03%)
Jan 31, 2022 105.07 105.30 105.22 13,680,282 -0.01(-0.01%)
Jan 28, 2022 104.90 105.28 104.88 105.23 11,534,683 +0.07(+0.07%)
Jan 27, 2022 105.05 105.29 105.05 105.15 6,531,248 +0.35(+0.33%)
Jan 26, 2022 105.46 105.53 104.81 104.81 11,400,455 -0.59(-0.56%)
Jan 25, 2022 105.58 105.69 105.37 105.40 10,137,791 -0.10(-0.10%)
Jan 24, 2022 105.77 105.80 105.50 105.50 12,892,012 -0.12(-0.12%)
Jan 21, 2022 105.59 105.74 105.51 105.62 9,222,517 +0.41(+0.39%)
Jan 20, 2022 105.26 105.31 105.17 105.21 7,636,095 +0.06(+0.05%)
Jan 19, 2022 105.12 105.30 105.08 105.15 8,841,452 +0.23(+0.22%)
Jan 18, 2022 105.23 105.28 104.91 104.93 8,440,663 -0.64(-0.61%)
Jan 14, 2022 105.57 0 -0.59(-0.56%)
Jan 13, 2022 105.97 106.16 105.89 106.16 8,983,062 +0.19(+0.18%)
Jan 12, 2022 106.08 106.15 105.95 105.97 7,133,072 +0.00(+0.00%)
Jan 11, 2022 105.72 106.00 105.66 105.97 7,149,976 +0.20(+0.19%)
Jan 10, 2022 105.62 105.80 105.54 105.77 8,630,327 -0.09(-0.09%)
Jan 07, 2022 106.06 106.07 105.73 105.87 9,583,018 -0.31(-0.29%)
Jan 06, 2022 106.11 106.20 106.03 106.18 9,421,066 -0.11(-0.11%)
Jan 05, 2022 106.67 106.69 106.25 106.29 9,064,478 -0.33(-0.31%)
Jan 04, 2022 106.56 106.63 106.42 106.62 8,258,302 -0.01(-0.01%)
Jan 03, 2022 106.98 106.98 106.63 106.63 9,987,092 -0.73(-0.68%)
Dec 31, 2021 107.43 107.58 107.35 107.36 8,489,235 -0.04(-0.03%)
Dec 30, 2021 107.28 107.41 107.13 107.40 5,796,131 +0.23(+0.22%)
Dec 29, 2021 107.28 107.34 107.11 107.17 6,304,895 -0.32(-0.30%)
Dec 28, 2021 107.69 107.71 107.45 107.49 5,582,393 -0.05(-0.04%)
Dec 27, 2021 107.43 107.57 107.41 107.53 5,776,903 +0.06(+0.05%)
Dec 23, 2021 107.56 107.58 107.36 107.48 5,851,090 -0.13(-0.12%)
Dec 22, 2021 107.60 107.62 107.45 107.61 6,556,816 +0.09(+0.09%)
Dec 21, 2021 107.36 107.59 107.26 107.52 13,781,548 -0.08(-0.08%)
Dec 20, 2021 107.83 107.86 107.59 107.60 7,844,369 -0.16(-0.15%)
Dec 17, 2021 107.81 107.93 107.73 107.76 7,972,496 +0.13(+0.12%)
Dec 16, 2021 107.53 107.74 107.53 107.63 8,039,988 +0.15(+0.14%)
Dec 15, 2021 107.40 107.60 107.28 107.48 7,933,062 -0.08(-0.08%)
Dec 14, 2021 107.61 107.69 107.42 107.56 7,980,799 -0.21(-0.19%)
Dec 13, 2021 107.66 107.84 107.61 107.77 9,199,735 +0.38(+0.35%)
Dec 10, 2021 107.53 107.66 107.39 107.40 6,915,027 +0.03(+0.03%)
Dec 09, 2021 107.44 107.54 107.29 107.37 9,196,702 +0.01(+0.01%)
Dec 08, 2021 107.53 107.53 107.23 107.36 8,562,353 -0.28(-0.26%)
Dec 07, 2021 107.67 107.85 107.60 107.64 7,218,884 -0.17(-0.16%)
Dec 06, 2021 108.10 108.16 107.76 107.81 10,015,907 -0.38(-0.35%)
Dec 03, 2021 107.65 108.35 107.61 108.19 8,084,547 +0.43(+0.40%)
Dec 02, 2021 107.81 107.92 107.56 107.75 8,253,459 -0.02(-0.02%)
Dec 01, 2021 107.43 107.78 107.38 107.77 13,586,632 +0.02(+0.02%)
Nov 30, 2021 107.85 108.07 107.83 107.75 14,461,063 +0.18(+0.17%)
Nov 29, 2021 107.17 107.59 107.15 107.57 9,567,885 +0.06(+0.05%)
Nov 26, 2021 107.34 107.57 107.22 107.52 3,471,151 +0.76(+0.71%)
Nov 24, 2021 106.53 106.77 106.46 106.76 9,024,281 +0.24(+0.23%)
Nov 23, 2021 106.76 106.81 106.51 106.51 6,676,866 -0.42(-0.39%)
Nov 22, 2021 107.16 107.25 106.86 106.94 7,450,958 -0.52(-0.48%)
Nov 19, 2021 107.49 107.58 107.42 107.45 6,059,097 +0.21(+0.19%)
Nov 18, 2021 107.08 107.25 107.06 107.25 4,502,188 +0.09(+0.09%)
Nov 17, 2021 106.83 107.15 106.81 107.15 7,640,301 +0.25(+0.24%)
Nov 16, 2021 106.95 107.13 106.88 106.90 7,968,574 -0.04(-0.04%)
Nov 15, 2021 107.31 107.32 106.94 106.94 6,823,935 -0.39(-0.37%)
Nov 12, 2021 107.50 107.58 107.27 107.33 4,851,329 -0.02(-0.02%)
Nov 11, 2021 107.51 107.56 107.31 107.35 4,193,546 -0.20(-0.18%)
Nov 10, 2021 108.07 107.55 12,383,083 -0.73(-0.68%)
Nov 09, 2021 108.33 108.44 108.24 108.28 9,544,111 +0.30(+0.28%)
Nov 08, 2021 108.10 108.11 107.92 107.98 5,243,054 -0.20(-0.18%)
Nov 05, 2021 107.96 108.27 107.87 108.17 7,757,483 +0.42(+0.39%)
Nov 04, 2021 107.51 107.82 107.48 107.75 7,049,136 +0.36(+0.33%)
Nov 03, 2021 107.64 107.68 107.26 107.39 6,839,952 -0.22(-0.20%)
Nov 02, 2021 107.43 107.68 107.43 107.61 5,663,333 +0.22(+0.20%)
Nov 01, 2021 107.18 107.42 107.19 107.39 6,601,638 -0.07(-0.06%)
Oct 29, 2021 107.19 107.59 107.19 107.46 10,719,146 -0.03(-0.03%)
Oct 28, 2021 107.53 107.64 107.40 107.49 6,311,819 -0.08(-0.08%)
Oct 27, 2021 107.48 107.72 107.26 107.57 8,731,102 +0.36(+0.33%)
Oct 26, 2021 107.10 107.22 107.22 5,885,429 +0.20(+0.18%)
Oct 25, 2021 106.92 107.11 106.92 107.02 10,838,475 +0.10(+0.10%)
Oct 22, 2021 106.83 106.99 106.76 106.92 3,764,573 +0.21(+0.19%)
Oct 21, 2021 106.87 106.90 106.71 106.71 5,579,553 -0.23(-0.21%)
Oct 20, 2021 107.02 107.13 106.92 106.94 6,596,795 -0.07(-0.07%)
Oct 19, 2021 107.21 107.21 107.01 107.01 5,377,808 -0.31(-0.29%)
Oct 18, 2021 107.17 107.39 107.10 107.32 5,947,492 -0.08(-0.07%)
Oct 15, 2021 107.43 107.45 107.34 107.40 4,955,103 -0.26(-0.24%)
Oct 14, 2021 107.52 107.66 107.45 107.66 4,368,098 +0.21(+0.19%)
Oct 13, 2021 107.26 107.46 107.25 107.45 5,891,609 +0.24(+0.23%)
Oct 12, 2021 107.02 107.22 106.96 107.21 3,934,775 +0.39(+0.37%)
Oct 11, 2021 106.87 106.92 106.81 106.81 2,323,877 -0.17(-0.16%)
Oct 08, 2021 107.15 107.19 106.93 106.98 4,887,995 -0.23(-0.22%)
Oct 07, 2021 107.29 107.33 107.18 107.22 4,753,898 -0.30(-0.28%)
Oct 06, 2021 107.50 107.55 107.41 107.52 5,220,289 +0.05(+0.04%)
Oct 05, 2021 107.63 107.67 107.43 107.47 7,917,693 -0.25(-0.23%)
Oct 04, 2021 107.72 107.83 107.61 107.72 4,459,915 -0.08(-0.07%)
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.