US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 87.56 87.71 87.53 87.70 2,614,333 +0.27(+0.31%)
Nov 26, 2014 87.48 87.43 87.43 87.43 1,520,702 +0.07(+0.08%)
Nov 25, 2014 87.18 87.39 87.18 87.36 4,020,555 +0.19(+0.22%)
Nov 24, 2014 87.10 87.25 87.09 87.17 1,709,161 +0.03(+0.04%)
Nov 21, 2014 87.15 87.18 87.09 87.14 1,633,325 +0.10(+0.12%)
Nov 20, 2014 87.11 87.16 86.97 87.03 1,457,759 +0.16(+0.18%)
Nov 19, 2014 86.96 87.09 86.87 86.87 1,717,565 -0.21(-0.24%)
Nov 18, 2014 87.07 87.12 87.03 87.08 1,662,816 +0.08(+0.09%)
Nov 17, 2014 87.18 87.18 86.99 87.00 1,769,567 -0.10(-0.12%)
Nov 14, 2014 86.96 87.17 86.93 87.10 1,353,337 +0.08(+0.09%)
Nov 13, 2014 87.02 87.06 86.94 87.02 1,085,672 +0.04(+0.05%)
Nov 12, 2014 87.01 87.12 86.95 86.98 1,417,331 +0.01(+0.01%)
Nov 11, 2014 86.94 86.98 86.89 86.98 1,435,899 +0.04(+0.05%)
Nov 10, 2014 87.14 87.14 86.94 86.94 1,068,107 -0.21(-0.24%)
Nov 07, 2014 86.91 87.15 86.90 87.14 2,095,521 +0.29(+0.34%)
Nov 06, 2014 86.83 86.95 86.82 86.85 1,754,963 -0.15(-0.17%)
Nov 05, 2014 86.94 87.01 86.89 87.00 3,404,847 +0.03(+0.04%)
Nov 04, 2014 86.98 87.10 86.95 86.97 2,959,272 +0.01(+0.01%)
Nov 03, 2014 87.08 87.10 86.87 86.96 2,878,669 -0.16(-0.19%)
Oct 31, 2014 87.01 87.13 86.98 87.13 3,973,749 +0.00(+0.00%)
Oct 30, 2014 87.10 87.21 87.09 87.13 3,132,720 +0.14(+0.16%)
Oct 29, 2014 87.09 87.19 86.94 86.98 2,010,181 -0.19(-0.22%)
Oct 28, 2014 87.23 87.23 87.14 87.17 1,425,946 -0.13(-0.15%)
Oct 27, 2014 87.28 87.28 87.21 87.31 1,355,768 +0.03(+0.04%)
Oct 24, 2014 87.28 87.34 87.18 87.28 1,502,191 +0.03(+0.04%)
Oct 23, 2014 87.35 87.35 87.17 87.24 2,353,963 -0.21(-0.24%)
Oct 22, 2014 87.46 87.49 87.38 87.45 4,016,761 -0.05(-0.05%)
Oct 21, 2014 87.50 87.60 87.45 87.50 3,316,549 -0.08(-0.09%)
Oct 20, 2014 87.61 87.62 87.52 87.58 1,918,305 +0.10(+0.12%)
Oct 17, 2014 87.47 87.58 87.38 87.47 2,610,031 -0.12(-0.14%)
Oct 16, 2014 87.85 87.97 87.49 87.59 2,265,236 -0.07(-0.08%)
Oct 15, 2014 87.51 88.71 87.56 87.66 2,874,847 +0.16(+0.18%)
Oct 14, 2014 87.46 87.52 87.28 87.51 4,445,444 +0.20(+0.23%)
Oct 13, 2014 87.18 87.33 87.09 87.31 1,387,964 +0.25(+0.29%)
Oct 10, 2014 87.03 87.09 86.96 87.05 2,191,396 +0.06(+0.07%)
Oct 09, 2014 87.12 87.12 86.96 86.99 1,898,755 -0.17(-0.20%)
Oct 08, 2014 86.98 87.17 86.81 87.17 3,130,735 +0.25(+0.28%)
Oct 07, 2014 86.75 86.94 86.71 86.92 2,941,871 +0.33(+0.38%)
Oct 06, 2014 86.59 86.71 86.52 86.59 2,711,173 +0.08(+0.09%)
Oct 03, 2014 86.52 86.56 86.43 86.51 3,700,563 -0.04(-0.05%)
Oct 02, 2014 86.71 86.77 86.55 86.55 6,098,504 -0.14(-0.16%)
Oct 01, 2014 86.43 86.70 86.43 86.69 8,345,412 +0.48(+0.56%)
Sep 30, 2014 86.27 86.34 86.19 86.21 2,955,771 -0.06(-0.06%)
Sep 29, 2014 86.25 86.31 86.17 86.26 9,168,100 +0.09(+0.11%)
Sep 26, 2014 86.17 86.19 86.03 86.17 2,188,942 -0.01(-0.01%)
Sep 25, 2014 86.11 86.20 86.11 86.18 1,470,527 +0.17(+0.19%)
Sep 24, 2014 86.18 86.18 85.99 86.01 1,058,991 -0.06(-0.06%)
Sep 23, 2014 86.05 86.08 85.99 86.07 892,580 +0.08(+0.09%)
Sep 22, 2014 86.01 86.05 85.93 85.99 749,763 +0.12(+0.14%)
Sep 19, 2014 85.77 85.91 85.73 85.87 1,176,920 +0.14(+0.17%)
Sep 18, 2014 85.73 85.77 85.69 85.73 895,573 +0.01(+0.01%)
Sep 17, 2014 85.92 85.99 85.71 85.72 895,130 -0.09(-0.11%)
Sep 16, 2014 85.88 85.94 85.81 85.81 1,077,036 +0.00(+0.00%)
Sep 15, 2014 85.91 85.93 85.80 85.81 1,532,436 -0.02(-0.02%)
Sep 12, 2014 85.88 85.92 85.80 85.83 1,680,305 -0.17(-0.20%)
Sep 11, 2014 86.13 86.17 85.99 86.00 953,643 -0.09(-0.10%)
Sep 10, 2014 86.11 86.13 86.05 86.09 1,233,214 -0.12(-0.14%)
Sep 09, 2014 86.26 86.30 86.19 86.21 872,683 -0.12(-0.14%)
Sep 08, 2014 86.51 86.55 86.33 86.33 1,133,136 -0.09(-0.10%)
Sep 05, 2014 86.47 86.55 86.35 86.41 1,010,571 -0.05(-0.05%)
Sep 04, 2014 86.47 86.55 86.38 86.46 1,656,675 -0.11(-0.13%)
Sep 03, 2014 86.43 86.58 86.41 86.57 1,660,121 +0.09(+0.11%)
Sep 02, 2014 86.56 86.56 86.48 86.48 1,302,724 -0.27(-0.31%)
Aug 29, 2014 86.76 86.74 86.74 86.74 1,867,998 -0.03(-0.04%)
Aug 28, 2014 86.73 86.80 86.67 86.77 1,424,741 +0.17(+0.20%)
Aug 27, 2014 86.54 86.64 86.52 86.60 1,098,132 +0.11(+0.13%)
Aug 26, 2014 86.54 86.54 86.45 86.49 688,935 +0.01(+0.01%)
Aug 25, 2014 86.51 86.51 86.38 86.48 4,404,403 +0.07(+0.08%)
Aug 22, 2014 86.39 86.45 86.24 86.41 1,016,755 -0.02(-0.02%)
Aug 21, 2014 86.35 86.44 86.32 86.43 983,357 +0.15(+0.17%)
Aug 20, 2014 86.39 86.39 86.25 86.28 1,178,466 -0.09(-0.11%)
Aug 19, 2014 86.57 86.60 86.36 86.37 2,308,508 -0.12(-0.14%)
Aug 18, 2014 86.59 86.62 86.47 86.49 1,805,985 -0.18(-0.21%)
Aug 15, 2014 86.52 86.84 86.44 86.67 3,287,961 +0.21(+0.25%)
Aug 14, 2014 86.48 86.51 86.39 86.46 1,360,313 +0.05(+0.05%)
Aug 13, 2014 86.32 86.42 86.28 86.41 4,401,814 +0.17(+0.20%)
Aug 12, 2014 86.32 86.32 86.21 86.24 1,110,739 -0.04(-0.05%)
Aug 11, 2014 86.28 86.36 86.24 86.28 2,070,406 +0.01(+0.01%)
Aug 08, 2014 86.34 86.47 86.25 86.27 1,697,974 +0.03(+0.04%)
Aug 07, 2014 86.12 86.28 86.05 86.24 1,580,409 +0.17(+0.19%)
Aug 06, 2014 86.18 86.18 86.06 86.07 898,632 +0.01(+0.01%)
Aug 05, 2014 86.06 86.13 85.93 86.06 2,377,549 +0.00(+0.00%)
Aug 04, 2014 86.13 86.19 86.06 86.06 1,897,958 -0.02(-0.02%)
Aug 01, 2014 85.88 86.12 85.78 86.08 1,349,533 +0.32(+0.38%)
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%)
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.