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 (%)
Dec 31, 2020 109.30 109.30 109.30 2,986,990 +0.08(+0.08%)
Dec 30, 2020 109.20 109.23 109.10 109.21 2,986,990 +0.06(+0.06%)
Dec 29, 2020 109.18 109.18 109.05 109.15 4,645,186 +0.02(+0.02%)
Dec 28, 2020 109.09 109.16 108.96 109.13 4,938,800 +0.02(+0.02%)
Dec 24, 2020 109.07 109.16 109.05 109.11 2,394,568 +0.10(+0.09%)
Dec 23, 2020 108.95 109.01 108.78 109.01 4,496,014 -0.07(-0.07%)
Dec 22, 2020 109.01 109.10 108.95 109.08 4,884,020 +0.16(+0.15%)
Dec 21, 2020 109.05 109.08 108.89 108.93 5,210,333 +0.00(+0.00%)
Dec 18, 2020 109.09 109.09 108.90 108.93 4,190,062 -0.06(-0.05%)
Dec 17, 2020 109.13 109.18 108.87 108.98 7,148,294 -0.00(-0.00%)
Dec 16, 2020 108.85 109.04 108.78 108.99 4,836,567 -0.05(-0.04%)
Dec 15, 2020 108.96 109.03 108.91 109.03 4,565,867 +0.06(+0.06%)
Dec 14, 2020 108.88 109.03 108.82 108.97 5,093,834 -0.06(-0.06%)
Dec 11, 2020 109.02 109.09 108.96 109.03 6,101,035 +0.12(+0.11%)
Dec 10, 2020 108.77 108.94 108.72 108.91 6,703,087 +0.27(+0.25%)
Dec 09, 2020 108.76 108.80 108.56 108.64 7,551,233 -0.16(-0.15%)
Dec 08, 2020 108.89 108.97 108.78 108.80 7,368,655 +0.01(+0.01%)
Dec 07, 2020 108.78 108.84 108.72 108.79 6,633,432 +0.17(+0.15%)
Dec 04, 2020 108.91 108.91 108.56 108.63 6,382,488 -0.30(-0.27%)
Dec 03, 2020 108.93 108.99 108.79 108.92 5,627,367 +0.19(+0.17%)
Dec 02, 2020 108.83 108.83 108.58 108.74 6,626,033 -0.12(-0.11%)
Dec 01, 2020 109.03 109.10 108.76 108.86 5,619,129 -0.34(-0.32%)
Nov 30, 2020 109.11 109.23 109.05 109.20 9,421,830 +0.15(+0.13%)
Nov 27, 2020 109.05 109.08 109.02 109.06 3,726,207 +0.19(+0.17%)
Nov 25, 2020 108.95 109.01 108.83 108.87 4,473,249 -0.04(-0.03%)
Nov 24, 2020 109.04 109.07 108.88 108.91 5,093,267 -0.15(-0.14%)
Nov 23, 2020 109.07 109.09 108.97 109.06 5,139,074 -0.03(-0.03%)
Nov 20, 2020 108.99 109.13 108.94 109.08 7,826,532 +0.11(+0.10%)
Nov 19, 2020 108.89 109.06 108.84 108.97 7,243,201 +0.20(+0.19%)
Nov 18, 2020 108.77 108.81 108.72 108.77 6,713,584 +0.07(+0.07%)
Nov 17, 2020 108.59 108.72 108.59 108.70 5,042,570 +0.22(+0.20%)
Nov 16, 2020 108.46 108.51 108.43 108.47 8,622,466 -0.01(-0.01%)
Nov 13, 2020 108.37 108.53 108.37 108.48 5,559,490 +0.02(+0.02%)
Nov 12, 2020 108.23 108.47 108.20 108.47 8,394,156 +0.45(+0.42%)
Nov 11, 2020 107.95 108.06 107.91 108.01 3,301,280 +0.06(+0.06%)
Nov 10, 2020 107.94 108.11 107.92 107.95 5,580,649 -0.18(-0.16%)
Nov 09, 2020 108.26 108.33 107.95 108.12 7,184,443 -0.51(-0.47%)
Nov 06, 2020 108.64 108.69 108.51 108.63 5,979,803 -0.24(-0.22%)
Nov 05, 2020 108.90 108.93 108.73 108.87 5,740,729 +0.10(+0.09%)
Nov 04, 2020 108.72 108.85 108.66 108.77 5,756,792 +0.72(+0.67%)
Nov 03, 2020 108.10 108.10 107.94 108.05 7,258,453 -0.05(-0.04%)
Nov 02, 2020 108.14 108.22 108.06 108.10 7,230,657 +0.20(+0.18%)
Oct 30, 2020 108.13 108.20 107.90 107.90 11,524,344 -0.30(-0.27%)
Oct 29, 2020 108.42 108.43 108.08 108.20 12,790,616 -0.19(-0.18%)
Oct 28, 2020 108.46 108.60 108.38 108.39 7,960,858 -0.16(-0.14%)
Oct 27, 2020 108.45 108.56 108.39 108.55 6,184,787 +0.25(+0.23%)
Oct 26, 2020 108.32 108.38 108.26 108.30 5,390,190 +0.15(+0.14%)
Oct 23, 2020 107.99 108.20 107.99 108.15 4,212,957 +0.16(+0.15%)
Oct 22, 2020 108.19 108.21 107.99 107.99 5,214,750 -0.19(-0.18%)
Oct 21, 2020 108.26 108.31 108.16 108.19 4,006,359 -0.13(-0.12%)
Oct 20, 2020 108.36 108.37 108.25 108.32 4,359,504 -0.09(-0.08%)
Oct 19, 2020 108.46 108.52 108.38 108.41 5,088,777 -0.13(-0.12%)
Oct 16, 2020 108.63 108.71 108.53 108.54 4,272,153 -0.05(-0.05%)
Oct 15, 2020 108.78 108.78 108.59 108.59 5,929,657 -0.09(-0.08%)
Oct 14, 2020 108.73 108.74 108.62 108.68 5,343,697 +0.06(+0.06%)
Oct 13, 2020 108.65 108.70 108.57 108.62 3,716,614 +0.03(+0.02%)
Oct 12, 2020 108.50 108.59 108.43 108.59 3,257,738 +0.21(+0.20%)
Oct 09, 2020 108.32 108.40 108.18 108.38 3,160,016 +0.03(+0.03%)
Oct 08, 2020 108.33 108.37 108.26 108.35 4,601,036 +0.14(+0.13%)
Oct 07, 2020 108.20 108.33 108.13 108.21 5,215,463 -0.07(-0.07%)
Oct 06, 2020 108.27 108.49 108.17 108.29 4,712,619 +0.09(+0.09%)
Oct 05, 2020 108.40 108.40 108.20 108.20 5,312,290 -0.35(-0.32%)
Oct 02, 2020 108.67 108.67 108.46 108.55 6,082,051 -0.11(-0.10%)
Oct 01, 2020 108.46 108.67 108.41 108.66 10,581,330 +0.15(+0.14%)
Sep 30, 2020 108.69 108.69 108.41 108.51 6,627,029 -0.17(-0.16%)
Sep 29, 2020 108.71 108.76 108.64 108.68 5,768,462 +0.02(+0.02%)
Sep 28, 2020 108.62 108.66 108.55 108.66 6,343,674 +0.09(+0.08%)
Sep 25, 2020 108.56 108.61 108.50 108.57 5,590,548 +0.04(+0.03%)
Sep 24, 2020 108.46 108.60 108.46 108.53 4,509,953 +0.01(+0.01%)
Sep 23, 2020 108.77 108.77 108.52 108.53 5,867,654 -0.23(-0.21%)
Sep 22, 2020 108.68 108.80 108.68 108.76 4,776,682 +0.08(+0.08%)
Sep 21, 2020 108.83 108.84 108.67 108.67 6,737,023 +0.02(+0.02%)
Sep 18, 2020 108.86 108.86 108.62 108.65 5,602,625 -0.13(-0.12%)
Sep 17, 2020 108.91 108.93 108.76 108.78 5,311,990 +0.03(+0.02%)
Sep 16, 2020 108.94 108.94 108.64 108.76 7,020,622 -0.06(-0.05%)
Sep 15, 2020 108.72 108.84 108.72 108.81 4,529,535 +0.01(+0.01%)
Sep 14, 2020 108.88 108.90 108.74 108.80 6,957,270 +0.01(+0.01%)
Sep 11, 2020 108.84 108.90 108.67 108.79 8,922,333 +0.13(+0.12%)
Sep 10, 2020 108.59 108.72 108.47 108.66 5,366,873 +0.01(+0.01%)
Sep 09, 2020 108.81 108.81 108.49 108.65 8,513,632 -0.01(-0.01%)
Sep 08, 2020 108.77 108.88 108.64 108.66 9,677,001 +0.12(+0.11%)
Sep 04, 2020 108.83 108.93 108.53 108.54 5,839,273 -0.54(-0.50%)
Sep 03, 2020 109.12 109.25 109.02 109.09 7,460,376 +0.03(+0.02%)
Sep 02, 2020 108.84 109.11 108.77 109.06 5,264,498 +0.22(+0.20%)
Sep 01, 2020 108.56 108.86 108.45 108.84 10,710,078 +0.22(+0.21%)
Aug 31, 2020 108.40 108.74 108.40 108.61 11,873,202 +0.24(+0.22%)
Aug 28, 2020 108.35 108.42 108.26 108.37 7,048,283 +0.15(+0.13%)
Aug 27, 2020 108.78 108.79 108.23 108.23 6,113,628 -0.38(-0.35%)
Aug 26, 2020 108.59 108.66 108.47 108.60 5,601,520 -0.02(-0.02%)
Aug 25, 2020 108.59 108.69 108.44 108.62 4,361,875 -0.23(-0.21%)
Aug 24, 2020 108.93 109.03 108.82 108.85 5,035,973 -0.05(-0.04%)
Aug 21, 2020 108.95 108.97 108.78 108.90 6,945,729 +0.11(+0.10%)
Aug 20, 2020 108.81 108.92 108.79 108.79 4,890,636 +0.19(+0.18%)
Aug 19, 2020 108.87 108.92 108.58 108.59 4,948,926 -0.17(-0.15%)
Aug 18, 2020 108.67 108.82 108.66 108.76 5,193,944 +0.16(+0.14%)
Aug 17, 2020 108.62 108.70 108.55 108.60 4,301,673 +0.15(+0.14%)
Aug 14, 2020 108.67 108.72 108.46 108.46 4,965,719 -0.10(-0.09%)
Aug 13, 2020 108.99 108.99 108.49 108.56 8,744,601 -0.40(-0.37%)
Aug 12, 2020 108.94 109.09 108.87 108.96 6,020,758 -0.22(-0.20%)
Aug 11, 2020 109.29 109.38 109.04 109.18 8,511,491 -0.30(-0.28%)
Aug 10, 2020 109.76 109.77 109.45 109.48 5,615,587 -0.10(-0.09%)
Aug 07, 2020 109.80 109.86 109.55 109.59 6,058,386 -0.13(-0.12%)
Aug 06, 2020 109.76 109.86 109.68 109.71 5,022,728 +0.16(+0.14%)
Aug 05, 2020 109.55 109.64 109.47 109.56 18,903,902 -0.21(-0.19%)
Aug 04, 2020 109.58 109.77 109.58 109.77 11,917,473 +0.21(+0.19%)
Aug 03, 2020 109.53 109.56 109.37 109.56 14,182,739 +0.04(+0.04%)
Jul 31, 2020 109.41 109.58 109.37 109.52 5,761,919 +0.05(+0.04%)
Jul 30, 2020 109.47 109.50 109.42 109.47 3,332,846 +0.08(+0.08%)
Jul 29, 2020 109.28 109.39 109.22 109.39 10,620,290 +0.13(+0.12%)
Jul 28, 2020 109.28 109.32 109.20 109.26 6,638,577 +0.07(+0.07%)
Jul 27, 2020 109.37 109.39 109.14 109.19 6,120,279 -0.07(-0.07%)
Jul 24, 2020 109.24 109.38 109.18 109.26 12,087,170 -0.04(-0.03%)
Jul 23, 2020 109.32 109.36 109.23 109.30 13,228,657 +0.13(+0.12%)
Jul 22, 2020 109.20 109.25 109.10 109.17 6,874,376 +0.09(+0.08%)
Jul 21, 2020 109.09 109.09 109.01 109.08 6,657,584 +0.06(+0.06%)
Jul 20, 2020 109.03 109.06 108.92 109.01 4,355,131 +0.12(+0.11%)
Jul 17, 2020 108.95 108.99 108.79 108.89 2,782,922 +0.11(+0.10%)
Jul 16, 2020 108.85 108.90 108.76 108.78 3,850,396 +0.07(+0.07%)
Jul 15, 2020 108.54 108.73 108.54 108.71 3,715,772 +0.01(+0.01%)
Jul 14, 2020 108.62 108.76 108.62 108.70 4,352,393 +0.17(+0.16%)
Jul 13, 2020 108.51 108.57 108.42 108.53 5,243,747 -0.01(-0.01%)
Jul 10, 2020 108.85 108.85 108.50 108.53 3,421,255 -0.13(-0.12%)
Jul 09, 2020 108.45 108.73 108.41 108.66 4,152,964 +0.28(+0.26%)
Jul 08, 2020 108.41 108.50 108.29 108.38 5,487,815 -0.04(-0.03%)
Jul 07, 2020 108.30 108.43 108.14 108.42 5,955,017 +0.17(+0.15%)
Jul 06, 2020 108.25 108.28 108.09 108.25 6,490,573 -0.01(-0.01%)
Jul 02, 2020 108.13 108.28 108.08 108.26 3,945,721 +0.13(+0.12%)
Jul 01, 2020 107.99 108.15 107.87 108.13 7,365,310 +0.06(+0.05%)
Jun 30, 2020 108.14 108.17 107.86 108.07 8,150,327 +0.09(+0.09%)
Jun 29, 2020 107.89 107.98 107.84 107.98 3,847,178 +0.09(+0.08%)
Jun 26, 2020 107.87 107.95 107.74 107.89 6,216,445 +0.13(+0.12%)
Jun 25, 2020 107.83 107.84 107.70 107.76 5,166,350 +0.13(+0.12%)
Jun 24, 2020 107.61 107.74 107.53 107.64 5,512,823 -0.02(-0.02%)
Jun 23, 2020 107.69 107.72 107.60 107.65 4,365,712 -0.02(-0.02%)
Jun 22, 2020 107.88 107.88 107.64 107.67 3,768,877 -0.03(-0.03%)
Jun 19, 2020 107.70 107.85 107.64 107.70 3,191,022 +0.04(+0.03%)
Jun 18, 2020 107.77 107.77 107.55 107.66 3,671,681 +0.11(+0.10%)
Jun 17, 2020 107.64 107.66 107.40 107.55 4,042,614 -0.09(-0.08%)
Jun 16, 2020 107.86 107.88 107.51 107.64 5,827,007 -0.21(-0.19%)
Jun 15, 2020 107.63 107.86 107.53 107.85 6,420,513 +0.36(+0.33%)
Jun 12, 2020 107.52 107.61 107.37 107.50 5,000,588 +0.11(+0.10%)
Jun 11, 2020 107.64 107.70 107.36 107.39 8,136,473 -0.18(-0.17%)
Jun 10, 2020 107.20 107.59 107.14 107.57 5,120,036 +0.44(+0.41%)
Jun 09, 2020 107.25 107.27 107.13 107.13 6,029,255 +0.14(+0.13%)
Jun 08, 2020 106.79 107.07 106.74 107.00 9,353,978 +0.12(+0.11%)
Jun 05, 2020 106.74 106.89 106.49 106.88 5,650,846 +0.06(+0.06%)
Jun 04, 2020 107.21 107.24 106.80 106.81 5,471,850 -0.32(-0.30%)
Jun 03, 2020 107.20 107.34 107.02 107.13 6,681,802 -0.27(-0.25%)
Jun 02, 2020 107.31 107.40 107.25 107.40 4,688,953 +0.09(+0.08%)
Jun 01, 2020 107.29 107.33 107.19 107.31 6,103,385 -0.06(-0.06%)
May 29, 2020 107.17 107.42 107.06 107.37 10,112,506 +0.28(+0.26%)
May 28, 2020 106.90 107.09 106.90 107.08 12,330,858 -0.07(-0.07%)
May 27, 2020 107.23 107.27 107.05 107.16 5,230,031 +0.16(+0.14%)
May 26, 2020 107.12 107.17 106.99 107.00 6,755,125 -0.17(-0.16%)
May 22, 2020 107.32 107.32 107.13 107.17 3,061,606 +0.05(+0.05%)
May 21, 2020 107.09 107.21 107.06 107.12 5,636,397 +0.08(+0.08%)
May 20, 2020 106.80 107.08 106.77 107.04 5,017,841 +0.27(+0.26%)
May 19, 2020 106.69 106.80 106.60 106.76 5,401,624 +0.12(+0.11%)
May 18, 2020 106.75 106.86 106.46 106.65 5,519,546 -0.16(-0.15%)
May 15, 2020 106.81 106.86 106.68 106.80 6,462,795 +0.06(+0.06%)
May 14, 2020 106.69 106.75 106.52 106.74 6,244,744 +0.33(+0.31%)
May 13, 2020 106.44 106.55 106.27 106.41 4,849,838 +0.17(+0.16%)
May 12, 2020 106.28 106.40 106.07 106.23 6,499,580 +0.27(+0.26%)
May 11, 2020 106.23 106.25 105.92 105.96 5,752,255 -0.32(-0.30%)
May 08, 2020 106.48 106.55 106.18 106.28 3,936,695 -0.28(-0.26%)
May 07, 2020 106.42 106.56 106.24 106.56 4,149,332 +0.33(+0.31%)
May 06, 2020 106.26 106.51 106.14 106.23 7,007,451 -0.43(-0.40%)
May 05, 2020 106.74 106.75 106.60 106.66 5,053,205 -0.08(-0.08%)
May 04, 2020 106.67 106.86 106.66 106.75 4,036,938 +0.09(+0.09%)
May 01, 2020 106.75 106.86 106.48 106.66 6,683,704 +0.01(+0.01%)
Apr 30, 2020 106.90 107.00 106.62 106.65 11,515,176 -0.24(-0.22%)
Apr 29, 2020 106.82 107.00 106.74 106.89 5,109,338 +0.07(+0.07%)
Apr 28, 2020 106.80 106.97 106.67 106.81 6,466,978 +0.42(+0.39%)
Apr 27, 2020 106.75 106.89 106.39 106.39 6,122,771 -0.49(-0.46%)
Apr 24, 2020 106.76 106.91 106.74 106.89 3,471,968 -0.05(-0.05%)
Apr 23, 2020 106.86 106.97 106.73 106.94 4,755,541 +0.25(+0.24%)
Apr 22, 2020 106.70 106.78 106.50 106.69 5,102,649 +0.00(+0.00%)
Apr 21, 2020 106.95 106.96 106.62 106.69 5,117,211 +0.05(+0.05%)
Apr 20, 2020 106.69 106.81 106.50 106.63 4,224,978 -0.16(-0.15%)
Apr 17, 2020 107.03 107.12 106.59 106.79 5,434,853 -0.13(-0.12%)
Apr 16, 2020 106.73 107.04 106.73 106.91 5,209,672 +0.14(+0.13%)
Apr 15, 2020 106.58 106.84 106.29 106.78 4,795,392 +0.44(+0.41%)
Apr 14, 2020 106.55 106.56 106.18 106.34 6,046,295 +0.05(+0.05%)
Apr 13, 2020 106.64 106.71 106.13 106.28 6,300,580 -0.50(-0.47%)
Apr 09, 2020 106.10 106.79 105.80 106.79 6,131,202 +1.31(+1.24%)
Apr 08, 2020 105.37 105.62 105.24 105.47 5,132,244 +0.10(+0.09%)
Apr 07, 2020 105.29 105.41 105.06 105.37 8,502,809 +0.15(+0.14%)
Apr 06, 2020 104.75 105.29 104.75 105.23 9,286,522 +0.51(+0.49%)
Apr 03, 2020 104.69 104.85 104.08 104.72 10,745,634 +0.07(+0.07%)
Apr 02, 2020 104.75 104.94 104.46 104.64 12,698,725 +0.15(+0.15%)
Apr 01, 2020 105.08 105.10 104.42 104.49 15,583,027 -0.36(-0.34%)
Mar 31, 2020 105.16 105.40 104.72 104.85 15,425,644 -0.28(-0.27%)
Mar 30, 2020 105.21 105.66 105.07 105.13 14,679,518 +0.10(+0.10%)
Mar 27, 2020 104.31 105.04 104.08 105.03 11,929,843 +0.45(+0.43%)
Mar 26, 2020 104.27 104.86 103.78 104.58 18,278,602 +0.32(+0.30%)
Mar 25, 2020 103.60 104.28 103.33 104.27 12,103,715 +1.05(+1.02%)
Mar 24, 2020 101.35 103.21 100.94 103.21 11,282,740 +0.38(+0.37%)
Mar 23, 2020 99.88 102.83 99.06 102.83 13,834,005 +2.83(+2.84%)
Mar 20, 2020 98.57 100.19 98.57 99.99 18,160,118 +0.98(+0.99%)
Mar 19, 2020 96.76 99.26 95.93 99.01 12,896,567 +2.16(+2.23%)
Mar 18, 2020 99.39 100.48 96.12 96.85 18,774,082 -3.84(-3.81%)
Mar 17, 2020 102.59 103.53 100.50 100.69 17,316,700 -2.67(-2.58%)
Mar 16, 2020 101.21 103.56 100.39 103.36 13,545,138 +1.70(+1.67%)
Mar 13, 2020 101.36 102.21 100.19 101.66 27,465,918 +1.57(+1.57%)
Mar 12, 2020 103.58 104.28 99.11 100.08 20,559,332 -4.17(-4.00%)
Mar 11, 2020 106.06 106.14 104.10 104.26 14,681,450 -1.51(-1.43%)
Mar 10, 2020 106.70 106.95 105.57 105.77 20,570,330 -1.21(-1.13%)
Mar 09, 2020 107.13 108.39 106.33 106.97 15,038,321 -0.14(-0.13%)
Mar 06, 2020 107.40 107.48 106.78 107.11 19,208,438 +0.78(+0.74%)
Mar 05, 2020 106.32 106.54 106.27 106.33 7,485,518 +0.33(+0.31%)
Mar 04, 2020 106.17 106.44 105.90 106.00 6,916,090 +0.54(+0.51%)
Mar 03, 2020 105.47 106.56 105.43 105.47 13,799,679 +0.10(+0.09%)
Mar 02, 2020 105.68 105.81 105.32 105.36 14,522,860 -0.04(-0.04%)
Feb 28, 2020 105.09 105.51 104.98 105.40 19,012,616 +0.77(+0.74%)
Feb 27, 2020 104.98 104.98 104.61 104.63 12,797,614 +0.02(+0.02%)
Feb 26, 2020 104.59 104.85 104.53 104.61 5,251,811 -0.11(-0.10%)
Feb 25, 2020 104.55 104.82 104.54 104.72 8,241,766 +0.18(+0.17%)
Feb 24, 2020 104.69 104.69 104.50 104.54 8,257,865 +0.34(+0.32%)
Feb 21, 2020 104.17 104.39 104.15 104.20 4,953,806 +0.21(+0.20%)
Feb 20, 2020 103.87 104.00 103.83 104.00 4,472,257 +0.23(+0.23%)
Feb 19, 2020 103.75 103.81 103.69 103.76 4,071,095 -0.03(-0.03%)
Feb 18, 2020 103.82 103.90 103.70 103.79 5,375,087 +0.14(+0.13%)
Feb 14, 2020 103.71 103.73 103.63 103.65 4,415,940 +0.11(+0.11%)
Feb 13, 2020 103.49 103.61 103.48 103.54 5,749,558 +0.07(+0.07%)
Feb 12, 2020 103.50 103.52 103.42 103.47 7,027,883 -0.11(-0.11%)
Feb 11, 2020 103.71 103.71 103.56 103.58 6,211,535 -0.13(-0.12%)
Feb 10, 2020 103.79 103.79 103.65 103.71 9,028,197 +0.12(+0.11%)
Feb 07, 2020 103.57 103.64 103.48 103.59 5,760,272 +0.30(+0.29%)
Feb 06, 2020 103.23 103.33 103.18 103.29 7,540,540 +0.06(+0.06%)
Feb 05, 2020 103.23 103.27 103.17 103.23 6,689,578 -0.15(-0.15%)
Feb 04, 2020 103.48 103.48 103.29 103.38 5,833,779 -0.34(-0.33%)
Feb 03, 2020 103.57 103.76 103.47 103.72 7,954,659 -0.03(-0.03%)
Jan 31, 2020 103.60 103.77 103.51 103.76 5,593,189 +0.31(+0.30%)
Jan 30, 2020 103.42 103.66 103.38 103.45 7,608,398 +0.01(+0.01%)
Jan 29, 2020 103.29 103.49 103.27 103.44 3,193,666 +0.24(+0.23%)
Jan 28, 2020 103.26 103.31 103.12 103.20 4,932,436 -0.09(-0.09%)
Jan 27, 2020 103.30 103.31 103.22 103.30 5,292,806 +0.32(+0.31%)
Jan 24, 2020 102.88 103.07 102.87 102.98 4,640,585 +0.19(+0.18%)
Jan 23, 2020 102.84 102.90 102.79 102.79 3,789,613 +0.14(+0.13%)
Jan 22, 2020 102.66 102.71 102.62 102.65 4,007,950 +0.05(+0.05%)
Jan 21, 2020 102.49 102.64 102.46 102.60 5,162,525 +0.29(+0.28%)
Jan 17, 2020 102.28 102.35 102.24 102.31 3,318,476 -0.12(-0.11%)
Jan 16, 2020 102.41 102.45 102.31 102.43 3,095,467 +0.03(+0.03%)
Jan 15, 2020 102.43 102.44 102.33 102.40 4,305,339 +0.13(+0.12%)
Jan 14, 2020 102.24 102.28 102.20 102.27 4,006,019 +0.09(+0.09%)
Jan 13, 2020 102.17 102.21 102.11 102.18 4,934,112 -0.06(-0.06%)
Jan 10, 2020 102.17 102.25 102.10 102.25 4,638,707 +0.17(+0.17%)
Jan 09, 2020 101.80 102.07 101.78 102.07 10,067,312 +0.11(+0.11%)
Jan 08, 2020 102.13 102.21 101.85 101.97 8,091,898 -0.12(-0.11%)
Jan 07, 2020 102.19 102.19 102.06 102.08 3,185,652 -0.11(-0.11%)
Jan 06, 2020 102.38 102.38 102.12 102.19 8,985,268 -0.08(-0.08%)
Jan 03, 2020 102.17 102.31 102.07 102.27 4,048,868 +0.30(+0.29%)
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.