US Aggregate Bond Ishares Core ETF (NY: AGG )

97.98 -0.08 (-0.08%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 71.02 71.12 71.12 71.12 945,675 -0.09(-0.13%)
Dec 30, 2009 71.20 71.21 71.05 71.21 771,750 +0.18(+0.25%)
Dec 29, 2009 71.07 71.13 70.99 71.03 1,209,728 -0.12(-0.17%)
Dec 28, 2009 71.52 71.61 71.13 71.16 5,017,551 -0.43(-0.61%)
Dec 24, 2009 71.60 71.67 71.50 71.59 563,883 -0.12(-0.17%)
Dec 23, 2009 71.74 71.82 71.68 71.72 854,589 +0.03(+0.04%)
Dec 22, 2009 71.77 71.80 71.60 71.69 884,114 -0.34(-0.47%)
Dec 21, 2009 72.14 72.16 71.88 72.03 911,852 -0.17(-0.24%)
Dec 18, 2009 72.25 72.37 72.19 72.20 762,963 +0.00(+0.00%)
Dec 17, 2009 72.23 72.27 72.11 72.20 698,792 +0.12(+0.16%)
Dec 16, 2009 72.03 72.18 72.03 72.08 752,944 +0.13(+0.18%)
Dec 15, 2009 71.99 72.07 71.93 71.95 689,427 -0.20(-0.28%)
Dec 14, 2009 72.18 72.21 72.12 72.15 614,105 +0.04(+0.06%)
Dec 11, 2009 72.19 72.21 72.07 72.11 750,289 -0.17(-0.24%)
Dec 10, 2009 72.28 72.34 72.17 72.28 773,388 -0.06(-0.08%)
Dec 09, 2009 72.44 72.51 72.30 72.34 660,318 -0.08(-0.10%)
Dec 08, 2009 72.47 72.56 72.39 72.41 1,027,601 +0.10(+0.13%)
Dec 07, 2009 72.27 72.37 72.20 72.32 809,753 +0.07(+0.10%)
Dec 04, 2009 72.14 72.30 72.01 72.25 1,803,563 -0.14(-0.20%)
Dec 03, 2009 72.34 72.39 72.21 72.39 1,080,504 +0.01(+0.01%)
Dec 02, 2009 72.50 72.55 72.33 72.38 696,764 -0.14(-0.19%)
Dec 01, 2009 72.61 72.66 72.49 72.52 1,144,371 -0.42(-0.58%)
Nov 30, 2009 72.80 72.94 72.60 72.94 917,902 +0.12(+0.17%)
Nov 27, 2009 72.58 72.82 72.58 72.82 264,736 +0.06(+0.09%)
Nov 25, 2009 72.65 72.76 72.57 72.76 606,735 +0.07(+0.09%)
Nov 24, 2009 72.55 72.69 72.39 72.69 736,982 +0.21(+0.29%)
Nov 23, 2009 72.41 72.49 72.32 72.47 682,750 -0.01(-0.02%)
Nov 20, 2009 72.48 72.51 72.39 72.49 612,920 +0.03(+0.04%)
Nov 19, 2009 72.49 72.54 72.36 72.46 571,037 +0.08(+0.10%)
Nov 18, 2009 72.50 72.62 72.30 72.38 766,143 -0.15(-0.21%)
Nov 17, 2009 72.41 72.54 72.37 72.54 988,593 +0.06(+0.09%)
Nov 16, 2009 72.25 72.57 72.25 72.47 696,211 +0.17(+0.24%)
Nov 13, 2009 72.18 72.30 72.08 72.30 591,834 +0.08(+0.10%)
Nov 12, 2009 72.04 72.23 71.92 72.23 735,561 +0.14(+0.20%)
Nov 11, 2009 72.03 72.24 72.00 72.08 739,640 +0.03(+0.04%)
Nov 10, 2009 72.09 72.15 71.96 72.05 673,869 +0.02(+0.03%)
Nov 09, 2009 71.99 72.07 71.92 72.03 738,938 +0.10(+0.13%)
Nov 06, 2009 71.85 72.00 71.80 71.94 631,853 +0.06(+0.09%)
Nov 05, 2009 71.68 71.91 71.47 71.87 1,304,394 +0.19(+0.26%)
Nov 04, 2009 71.85 71.96 71.69 71.69 711,925 -0.12(-0.16%)
Nov 03, 2009 71.96 72.03 71.80 71.81 993,147 -0.10(-0.13%)
Nov 02, 2009 72.06 72.09 71.85 71.90 1,504,091 -0.34(-0.47%)
Oct 30, 2009 72.03 72.26 72.00 72.24 747,489 +0.28(+0.38%)
Oct 29, 2009 72.05 72.07 71.88 71.96 856,568 -0.14(-0.20%)
Oct 28, 2009 72.01 72.14 71.91 72.11 945,435 +0.10(+0.14%)
Oct 27, 2009 71.83 72.05 71.75 72.01 609,429 +0.28(+0.39%)
Oct 26, 2009 71.87 72.01 71.70 71.72 682,628 -0.19(-0.27%)
Oct 23, 2009 71.94 71.99 71.88 71.92 982,660 -0.09(-0.12%)
Oct 22, 2009 71.96 72.05 71.89 72.01 752,506 -0.11(-0.15%)
Oct 21, 2009 72.05 72.12 71.88 72.12 668,067 -0.05(-0.07%)
Oct 20, 2009 72.13 72.16 72.04 72.16 686,576 +0.17(+0.24%)
Oct 19, 2009 71.89 71.99 71.70 71.99 660,772 +0.14(+0.20%)
Oct 16, 2009 71.81 71.91 71.74 71.85 665,379 -0.01(-0.01%)
Oct 15, 2009 71.84 71.90 71.70 71.85 1,055,662 -0.11(-0.15%)
Oct 14, 2009 71.88 72.05 71.88 71.96 712,908 -0.17(-0.24%)
Oct 13, 2009 72.07 72.15 72.00 72.14 551,547 +0.18(+0.25%)
Oct 12, 2009 71.89 72.00 71.82 71.96 604,915 +0.17(+0.23%)
Oct 09, 2009 72.15 72.17 71.78 71.79 823,255 -0.50(-0.70%)
Oct 08, 2009 72.44 72.45 72.15 72.29 742,806 -0.05(-0.07%)
Oct 07, 2009 72.27 72.41 72.22 72.34 771,089 +0.29(+0.40%)
Oct 06, 2009 72.23 72.25 72.05 72.05 738,402 -0.10(-0.14%)
Oct 05, 2009 72.25 72.34 72.13 72.16 967,567 +0.05(+0.07%)
Oct 02, 2009 72.38 74.40 72.05 72.11 991,893 -0.14(-0.19%)
Oct 01, 2009 72.12 72.26 71.96 72.25 1,138,416 -0.07(-0.10%)
Sep 30, 2009 72.13 72.32 72.12 72.32 1,187,955 +0.13(+0.18%)
Sep 29, 2009 72.14 72.27 72.05 72.18 1,360,443 -0.03(-0.04%)
Sep 28, 2009 72.18 72.25 72.09 72.21 885,603 -0.01(-0.02%)
Sep 25, 2009 72.07 72.23 72.03 72.23 742,958 +0.21(+0.30%)
Sep 24, 2009 71.95 72.09 71.91 72.01 666,107 +0.09(+0.12%)
Sep 23, 2009 71.78 71.95 71.68 71.92 894,626 +0.18(+0.25%)
Sep 22, 2009 71.70 71.90 71.70 71.74 822,621 -0.05(-0.07%)
Sep 21, 2009 71.82 71.95 71.74 71.79 629,075 -0.06(-0.08%)
Sep 18, 2009 71.85 71.95 71.76 71.85 682,215 -0.18(-0.25%)
Sep 17, 2009 71.73 72.03 71.67 72.03 679,578 +0.39(+0.55%)
Sep 16, 2009 71.76 71.78 71.61 71.63 862,611 -0.00(-0.00%)
Sep 15, 2009 71.65 71.79 71.61 71.63 684,208 -0.11(-0.15%)
Sep 14, 2009 71.68 71.94 71.68 71.74 544,627 -0.10(-0.14%)
Sep 11, 2009 71.89 72.01 71.78 71.85 649,171 -0.01(-0.01%)
Sep 10, 2009 71.59 71.92 71.49 71.85 822,814 +0.36(+0.51%)
Sep 09, 2009 71.32 71.54 71.28 71.49 878,801 +0.14(+0.19%)
Sep 08, 2009 71.37 71.54 71.35 71.35 686,878 -0.10(-0.14%)
Sep 04, 2009 71.58 71.65 71.40 71.45 786,796 -0.14(-0.19%)
Sep 03, 2009 71.56 71.70 71.45 71.59 1,089,400 -0.13(-0.18%)
Sep 02, 2009 71.45 71.81 71.34 71.72 1,223,253 +0.38(+0.53%)
Sep 01, 2009 71.38 71.55 71.24 71.34 1,184,078 -0.35(-0.49%)
Aug 31, 2009 71.51 71.70 71.47 71.70 1,174,491 +0.30(+0.42%)
Aug 28, 2009 71.33 71.59 71.29 71.40 730,604 -0.05(-0.07%)
Aug 27, 2009 71.34 71.50 71.28 71.45 706,966 -0.06(-0.08%)
Aug 26, 2009 71.46 71.57 71.41 71.50 1,004,468 +0.10(+0.14%)
Aug 25, 2009 71.14 71.47 71.14 71.40 692,613 +0.12(+0.16%)
Aug 24, 2009 71.06 71.38 70.96 71.28 630,197 +0.29(+0.41%)
Aug 21, 2009 71.43 71.45 70.99 70.99 732,510 -0.41(-0.58%)
Aug 20, 2009 71.35 71.41 69.08 71.41 865,537 +0.12(+0.16%)
Aug 19, 2009 71.22 71.41 71.14 71.29 706,396 +0.14(+0.20%)
Aug 18, 2009 71.28 71.37 71.14 71.14 641,780 -0.12(-0.16%)
Aug 17, 2009 71.22 71.40 71.02 71.26 915,862 +0.18(+0.25%)
Aug 14, 2009 71.11 71.30 71.01 71.08 658,010 +0.12(+0.17%)
Aug 13, 2009 70.83 71.11 70.73 70.96 759,778 +0.18(+0.25%)
Aug 12, 2009 70.84 70.87 70.52 70.78 975,037 -0.03(-0.05%)
Aug 11, 2009 70.74 70.82 70.61 70.81 1,075,620 +0.25(+0.35%)
Aug 10, 2009 70.33 70.60 70.07 70.56 1,335,678 +0.54(+0.78%)
Aug 07, 2009 70.10 70.36 69.86 70.02 1,562,432 -0.42(-0.60%)
Aug 06, 2009 70.44 70.54 70.32 70.44 818,698 +0.03(+0.05%)
Aug 05, 2009 70.53 70.53 70.30 70.41 882,362 -0.06(-0.09%)
Aug 04, 2009 70.85 70.90 70.40 70.47 913,499 -0.17(-0.24%)
Aug 03, 2009 70.84 70.85 70.52 70.64 1,039,694 -0.42(-0.59%)
Jul 31, 2009 70.96 71.22 70.82 71.06 1,536,201 +0.36(+0.51%)
Jul 30, 2009 70.50 70.79 70.45 70.70 1,608,441 +0.09(+0.13%)
Jul 29, 2009 70.69 70.77 70.41 70.61 654,864 +0.12(+0.18%)
Jul 28, 2009 70.31 70.67 70.31 70.49 978,611 -0.03(-0.05%)
Jul 27, 2009 70.32 70.56 70.20 70.52 1,281,605 -0.05(-0.07%)
Jul 24, 2009 70.44 70.68 70.38 70.57 1,292 +0.00(+0.00%)
Jul 23, 2009 70.81 70.81 70.47 70.57 818,915 -0.18(-0.25%)
Jul 22, 2009 70.92 70.96 70.67 70.75 653,625 -0.24(-0.34%)
Jul 21, 2009 70.36 71.00 70.36 70.99 1,179,039 +0.49(+0.69%)
Jul 20, 2009 70.31 70.64 70.28 70.50 979,789 +0.08(+0.12%)
Jul 17, 2009 70.31 70.49 70.29 70.42 634,327 +0.00(+0.00%)
Jul 16, 2009 70.31 70.55 70.31 70.42 595,884 +0.22(+0.31%)
Jul 15, 2009 70.45 70.57 70.20 70.20 1,232,570 -0.46(-0.65%)
Jul 14, 2009 70.72 70.83 70.59 70.66 768,461 -0.21(-0.30%)
Jul 13, 2009 70.97 71.05 70.83 70.87 577,086 -0.03(-0.05%)
Jul 10, 2009 70.80 70.99 70.74 70.91 732,081 +0.24(+0.34%)
Jul 09, 2009 70.62 70.78 70.52 70.67 870,553 -0.20(-0.28%)
Jul 08, 2009 70.46 70.87 70.46 70.87 1,146,168 +0.39(+0.55%)
Jul 07, 2009 70.30 70.51 70.28 70.48 752,309 +0.23(+0.32%)
Jul 06, 2009 70.23 70.37 70.20 70.25 633,380 -0.06(-0.08%)
Jul 02, 2009 70.13 70.41 70.13 70.31 773,190 +0.17(+0.24%)
Jul 01, 2009 70.04 70.21 70.00 70.14 653,683 -0.26(-0.37%)
Jun 30, 2009 70.29 70.51 70.25 70.41 1,168,541 +0.01(+0.02%)
Jun 29, 2009 70.32 70.56 70.32 70.39 578,021 -0.06(-0.09%)
Jun 26, 2009 70.36 70.45 70.25 70.45 683,793 +0.21(+0.29%)
Jun 25, 2009 70.08 70.38 70.05 70.25 834,399 +0.32(+0.46%)
Jun 24, 2009 70.06 70.30 69.92 69.92 762,659 -0.19(-0.27%)
Jun 23, 2009 69.92 70.17 69.81 70.11 760,635 +0.23(+0.33%)
Jun 22, 2009 70.00 70.05 69.79 69.88 749,790 +0.10(+0.15%)
Jun 19, 2009 69.38 69.79 69.38 69.78 847,787 +0.25(+0.37%)
Jun 18, 2009 69.85 69.86 69.51 69.52 798,384 -0.45(-0.65%)
Jun 17, 2009 69.96 70.14 69.85 69.98 659,889 +0.14(+0.20%)
Jun 16, 2009 69.70 69.91 69.58 69.84 625,059 +0.10(+0.14%)
Jun 15, 2009 69.68 69.74 69.46 69.74 712,324 +0.26(+0.38%)
Jun 12, 2009 69.15 69.55 69.15 69.48 519,333 +0.34(+0.49%)
Jun 11, 2009 68.86 69.39 68.62 69.14 699,075 +0.24(+0.35%)
Jun 10, 2009 68.93 69.30 68.90 68.90 1,120,875 -0.19(-0.28%)
Jun 09, 2009 69.02 69.18 68.91 69.10 641,651 +0.31(+0.45%)
Jun 08, 2009 69.09 69.13 68.79 68.79 941,241 -0.19(-0.27%)
Jun 05, 2009 69.27 69.32 68.97 68.97 694,972 -0.36(-0.52%)
Jun 04, 2009 69.81 69.81 69.30 69.33 858,666 -0.58(-0.83%)
Jun 03, 2009 69.61 69.94 69.61 69.91 1,157,323 +0.19(+0.28%)
Jun 02, 2009 69.65 69.74 69.31 69.72 896,670 +0.48(+0.69%)
Jun 01, 2009 69.77 69.85 69.19 69.24 1,611,914 -1.08(-1.54%)
May 29, 2009 69.48 70.41 69.48 70.32 1,656,966 +0.74(+1.07%)
May 28, 2009 69.50 69.66 69.21 69.58 920,138 +0.03(+0.04%)
May 27, 2009 69.92 70.00 69.44 69.55 922,913 -0.39(-0.55%)
May 26, 2009 70.21 70.23 69.85 69.94 680,846 -0.16(-0.23%)
May 22, 2009 70.23 70.28 70.03 70.10 628,772 -0.19(-0.26%)
May 21, 2009 70.51 70.61 70.13 70.28 570,752 -0.22(-0.31%)
May 20, 2009 70.27 70.65 70.25 70.50 788,588 +0.21(+0.30%)
May 19, 2009 70.20 70.34 70.17 70.29 850,308 +0.06(+0.09%)
May 18, 2009 70.43 70.45 70.17 70.23 610,649 -0.21(-0.29%)
May 15, 2009 70.19 70.43 70.19 70.43 893,900 +0.16(+0.23%)
May 14, 2009 70.34 70.36 70.09 70.28 658,452 +0.04(+0.06%)
May 13, 2009 70.27 70.40 70.03 70.23 624,882 +0.06(+0.09%)
May 12, 2009 69.82 70.19 69.80 70.17 1,141,324 +0.39(+0.55%)
May 11, 2009 69.71 70.01 69.71 69.79 626,590 +0.05(+0.07%)
May 08, 2009 69.67 69.90 69.50 69.74 1,024,182 +0.13(+0.19%)
May 07, 2009 69.96 70.08 69.48 69.61 2,058,370 -0.31(-0.44%)
May 06, 2009 69.88 70.10 69.81 69.92 1,209,460 +0.16(+0.23%)
May 05, 2009 69.83 70.01 69.62 69.76 1,286,263 +0.14(+0.21%)
May 04, 2009 69.81 69.86 69.59 69.61 1,001,840 +0.06(+0.08%)
May 01, 2009 69.67 69.72 69.44 69.56 777,780 -0.50(-0.71%)
Apr 30, 2009 69.84 70.05 69.59 70.05 1,103,617 +0.34(+0.48%)
Apr 29, 2009 70.09 70.09 69.68 69.72 707,957 -0.29(-0.41%)
Apr 28, 2009 70.24 70.24 69.90 70.01 577,019 -0.02(-0.03%)
Apr 27, 2009 70.01 70.19 69.79 70.03 891,340 +0.11(+0.16%)
Apr 24, 2009 69.87 69.92 69.61 69.92 773,754 +0.08(+0.11%)
Apr 23, 2009 69.75 69.86 69.59 69.84 462,384 +0.09(+0.13%)
Apr 22, 2009 69.63 69.79 69.51 69.75 650,657 +0.20(+0.29%)
Apr 21, 2009 69.90 69.90 69.52 69.55 1,018,598 -0.23(-0.34%)
Apr 20, 2009 69.69 69.79 69.46 69.79 1,023,657 +0.40(+0.58%)
Apr 17, 2009 69.65 69.69 69.39 69.39 706,412 -0.39(-0.55%)
Apr 16, 2009 69.79 69.83 69.63 69.77 663,948 -0.12(-0.18%)
Apr 15, 2009 69.76 69.90 69.61 69.90 775,351 +0.19(+0.28%)
Apr 14, 2009 69.41 69.70 69.36 69.70 862,070 -0.01(-0.02%)
Apr 13, 2009 69.49 69.72 69.15 69.72 690,236 +0.50(+0.73%)
Apr 09, 2009 69.12 69.41 69.07 69.21 818,412 -0.10(-0.15%)
Apr 08, 2009 69.22 69.42 69.13 69.32 766,553 +0.23(+0.33%)
Apr 07, 2009 69.21 69.25 68.93 69.09 1,170,965 -0.11(-0.16%)
Apr 06, 2009 69.38 69.39 68.99 69.20 718,271 -0.01(-0.02%)
Apr 03, 2009 69.54 69.54 68.93 69.21 4,470,717 -0.23(-0.33%)
Apr 02, 2009 69.69 69.70 69.30 69.44 1,393,467 -0.22(-0.32%)
Apr 01, 2009 69.74 69.81 69.34 69.66 840,143 -0.27(-0.39%)
Mar 31, 2009 69.61 69.94 69.43 69.94 925,732 +0.36(+0.52%)
Mar 30, 2009 69.21 69.68 69.21 69.58 894,147 +0.38(+0.55%)
Mar 26, 2009 69.19 69.25 68.96 69.20 1,723,438 +0.14(+0.20%)
Mar 25, 2009 69.38 69.61 68.99 69.06 1,800,470 -0.30(-0.44%)
Mar 24, 2009 69.50 69.74 69.37 69.37 1,355,160 -0.48(-0.68%)
Mar 23, 2009 69.83 69.89 69.73 69.84 751,650 +0.00(+0.00%)
Mar 20, 2009 70.23 70.32 69.79 69.84 744,338 -0.39(-0.56%)
Mar 19, 2009 70.12 70.92 69.90 70.23 1,071,452 +0.17(+0.24%)
Mar 18, 2009 69.06 70.22 69.01 70.06 716,168 +1.10(+1.59%)
Mar 17, 2009 69.28 69.34 68.94 68.97 934,554 -0.21(-0.30%)
Mar 16, 2009 69.09 69.25 69.04 69.17 934,319 -0.21(-0.31%)
Mar 13, 2009 69.20 69.43 69.17 69.39 0 +0.07(+0.10%)
Mar 12, 2009 69.22 69.43 69.10 69.32 875,529 +0.06(+0.09%)
Mar 11, 2009 69.15 69.32 68.82 69.26 881,356 +0.17(+0.24%)
Mar 10, 2009 68.86 69.10 68.80 69.09 736,206 +0.16(+0.23%)
Mar 09, 2009 69.41 69.41 68.93 68.93 936,199 -0.48(-0.69%)
Mar 06, 2009 69.31 69.41 69.03 69.41 0 +0.06(+0.09%)
Mar 05, 2009 69.12 69.35 68.96 69.35 634,464 +0.35(+0.51%)
Mar 04, 2009 69.19 69.19 68.76 68.99 796,261 -0.41(-0.60%)
Mar 02, 2009 69.41 69.49 69.13 69.41 910,260 +0.01(+0.01%)
Feb 27, 2009 69.35 69.58 69.27 69.40 0 +0.01(+0.01%)
Feb 26, 2009 69.45 69.68 69.34 69.39 738,916 -0.37(-0.52%)
Feb 25, 2009 69.79 69.90 69.64 69.76 704,791 -0.06(-0.09%)
Feb 24, 2009 69.85 70.20 69.69 69.82 878,572 -0.14(-0.20%)
Feb 23, 2009 70.06 70.06 69.54 69.96 901,612 +0.36(+0.51%)
Feb 20, 2009 70.08 70.24 69.45 69.60 952,199 -0.36(-0.51%)
Feb 19, 2009 70.03 70.10 69.79 69.96 772,305 -0.11(-0.16%)
Feb 18, 2009 70.23 70.37 70.02 70.07 719,271 -0.14(-0.21%)
Feb 17, 2009 70.41 70.48 70.05 70.21 632,696 +0.06(+0.08%)
Feb 13, 2009 69.88 70.32 69.88 70.16 1,235,887 -0.21(-0.30%)
Feb 12, 2009 70.23 70.44 70.06 70.37 532,269 +0.37(+0.53%)
Feb 11, 2009 69.94 70.41 69.89 70.00 752,596 -0.01(-0.02%)
Feb 10, 2009 69.72 70.16 69.51 70.01 761,330 +0.43(+0.61%)
Feb 09, 2009 69.72 69.78 69.43 69.59 853,436 +0.01(+0.01%)
Feb 06, 2009 69.56 69.74 68.90 69.58 2,810,034 +0.19(+0.27%)
Feb 05, 2009 69.80 69.94 69.34 69.39 1,018,665 -0.22(-0.32%)
Feb 04, 2009 69.82 69.93 69.52 69.61 976,990 -0.10(-0.14%)
Feb 03, 2009 70.14 70.30 69.71 69.71 834,479 -0.31(-0.44%)
Feb 02, 2009 70.11 70.41 70.01 70.02 858,904 -0.37(-0.53%)
Jan 30, 2009 70.06 70.53 70.05 70.39 0 +0.44(+0.63%)
Jan 29, 2009 70.49 70.67 69.89 69.95 1,261,656 -0.63(-0.89%)
Jan 28, 2009 70.81 70.83 70.39 70.58 693,965 +0.04(+0.06%)
Jan 27, 2009 70.05 70.65 69.92 70.54 785,148 +0.36(+0.51%)
Jan 26, 2009 70.12 70.35 69.53 70.18 799,018 -0.07(-0.10%)
Jan 23, 2009 70.32 70.57 70.05 70.25 838,515 -0.11(-0.16%)
Jan 22, 2009 70.78 70.78 70.17 70.36 648,135 -0.30(-0.43%)
Jan 21, 2009 71.15 71.15 70.65 70.66 901,159 -0.37(-0.52%)
Jan 20, 2009 70.79 71.12 70.74 71.03 962,053 -0.37(-0.52%)
Jan 16, 2009 70.97 71.58 70.86 71.41 883,142 +0.37(+0.51%)
Jan 15, 2009 70.89 71.35 70.75 71.04 1,519,590 -0.01(-0.01%)
Jan 14, 2009 71.30 71.30 70.72 71.05 1,381,026 -0.10(-0.14%)
Jan 13, 2009 71.20 71.21 70.85 71.14 849,614 +0.12(+0.17%)
Jan 12, 2009 70.65 71.19 70.56 71.03 1,123,443 +0.37(+0.53%)
Jan 09, 2009 70.79 71.21 70.54 70.65 1,650,452 -0.24(-0.34%)
Jan 08, 2009 71.62 71.72 70.72 70.90 2,344,973 -0.54(-0.76%)
Jan 07, 2009 71.83 71.87 71.17 71.44 1,773,989 -0.66(-0.92%)
Jan 06, 2009 72.19 72.28 71.27 72.10 972,295 -0.41(-0.56%)
Jan 05, 2009 71.34 72.59 71.06 72.51 4,797,034 +1.14(+1.59%)
Jan 02, 2009 71.51 71.95 71.34 71.37 0 -0.45(-0.62%)
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.