US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 83.01 83.08 82.98 83.08 1,616,542 +0.07(+0.09%)
Feb 27, 2013 83.08 83.09 82.93 83.01 694,010 +0.02(+0.03%)
Feb 26, 2013 82.94 83.09 82.94 82.99 1,068,810 -0.02(-0.03%)
Feb 25, 2013 82.68 83.05 82.61 83.01 1,576,007 +0.31(+0.38%)
Feb 22, 2013 82.69 82.72 82.68 82.69 1,274,743 +0.05(+0.05%)
Feb 21, 2013 82.66 82.74 82.64 82.65 1,106,529 +0.04(+0.05%)
Feb 20, 2013 82.53 82.65 82.48 82.60 2,706,433 +0.05(+0.06%)
Feb 19, 2013 82.66 82.68 82.51 82.55 1,855,867 -0.10(-0.12%)
Feb 15, 2013 82.60 82.65 82.51 82.65 2,487,387 +0.01(+0.01%)
Feb 14, 2013 82.47 82.64 82.47 82.64 976,319 +0.15(+0.18%)
Feb 13, 2013 82.42 82.53 82.42 82.49 1,203,463 -0.08(-0.10%)
Feb 12, 2013 82.54 82.60 82.52 82.57 889,393 -0.02(-0.02%)
Feb 11, 2013 82.65 82.65 82.56 82.59 1,846,293 -0.08(-0.10%)
Feb 08, 2013 82.59 82.67 82.50 82.67 908,918 +0.02(+0.03%)
Feb 07, 2013 82.60 82.72 82.58 82.65 1,531,182 +0.03(+0.04%)
Feb 06, 2013 82.55 82.66 82.54 82.62 1,640,149 -0.03(-0.04%)
Feb 04, 2013 82.53 82.67 82.53 82.65 1,074,248 +0.23(+0.28%)
Feb 01, 2013 82.75 82.75 82.40 82.42 1,787,533 -0.18(-0.22%)
Jan 31, 2013 82.53 82.60 82.50 82.60 2,632,921 +0.07(+0.09%)
Jan 30, 2013 82.46 82.53 82.42 82.52 1,820,566 -0.04(-0.05%)
Jan 29, 2013 82.61 82.67 82.50 82.56 1,119,511 -0.05(-0.06%)
Jan 28, 2013 82.51 82.62 82.51 82.61 1,426,925 -0.12(-0.14%)
Jan 25, 2013 82.75 82.82 82.67 82.73 1,173,112 -0.20(-0.24%)
Jan 24, 2013 82.97 83.01 82.92 82.93 881,755 -0.11(-0.14%)
Jan 23, 2013 83.02 83.06 82.68 83.04 1,862,798 +0.09(+0.11%)
Jan 22, 2013 82.86 83.01 82.86 82.95 1,949,980 -0.04(-0.05%)
Jan 18, 2013 82.96 83.01 82.92 83.00 874,965 +0.10(+0.12%)
Jan 17, 2013 82.89 82.98 82.83 82.90 1,711,974 -0.18(-0.22%)
Jan 16, 2013 83.07 83.13 82.99 83.08 1,646,561 +0.04(+0.05%)
Jan 15, 2013 83.06 83.10 83.01 83.04 3,422,889 +0.02(+0.03%)
Jan 14, 2013 83.01 83.06 82.95 83.01 1,162,917 +0.07(+0.09%)
Jan 11, 2013 82.78 82.98 82.77 82.94 1,496,899 +0.08(+0.10%)
Jan 10, 2013 82.83 82.91 82.79 82.86 1,508,415 -0.01(-0.01%)
Jan 09, 2013 82.94 82.94 82.83 82.86 1,800,115 -0.06(-0.07%)
Jan 08, 2013 82.89 82.97 82.86 82.92 2,384,940 +0.07(+0.09%)
Jan 07, 2013 82.89 82.92 82.81 82.85 2,478,366 -0.04(-0.05%)
Jan 04, 2013 82.74 82.90 82.72 82.89 1,719,769 +0.09(+0.11%)
Jan 03, 2013 83.06 83.11 82.78 82.80 2,356,102 -0.21(-0.25%)
Jan 02, 2013 82.96 83.05 82.92 83.01 1,519,984 -0.10(-0.12%)
Dec 31, 2012 83.24 83.25 83.07 83.11 1,209,491 -0.15(-0.18%)
Dec 28, 2012 83.27 83.28 83.16 83.26 1,731,835 +0.13(+0.15%)
Dec 27, 2012 83.09 83.24 83.04 83.13 964,995 +0.04(+0.05%)
Dec 26, 2012 83.02 83.10 83.02 83.09 769,618 +0.11(+0.14%)
Dec 24, 2012 82.95 83.00 82.94 82.98 440,848 +0.01(+0.01%)
Dec 21, 2012 83.02 83.05 82.95 82.97 1,304,021 +0.07(+0.09%)
Dec 20, 2012 82.95 83.00 82.86 82.90 1,503,453 +0.01(+0.01%)
Dec 19, 2012 82.82 82.95 82.82 82.89 1,491,938 +0.14(+0.17%)
Dec 18, 2012 82.88 82.93 82.69 82.75 1,890,381 -0.19(-0.23%)
Dec 17, 2012 83.14 83.15 82.91 82.94 1,960,811 -0.20(-0.24%)
Dec 14, 2012 83.13 83.19 83.09 83.14 2,248,394 +0.15(+0.18%)
Dec 13, 2012 83.10 83.13 82.98 82.99 1,620,076 -0.13(-0.16%)
Dec 12, 2012 83.32 83.37 83.13 83.13 1,940,048 -0.23(-0.28%)
Dec 11, 2012 83.33 83.37 83.29 83.36 1,090,263 -0.03(-0.04%)
Dec 10, 2012 83.36 83.41 83.34 83.39 1,129,600 +0.02(+0.02%)
Dec 07, 2012 83.34 83.41 83.29 83.37 1,293,924 -0.07(-0.09%)
Dec 06, 2012 83.45 83.51 83.42 83.45 695,518 -0.01(-0.01%)
Dec 05, 2012 83.39 83.47 83.39 83.45 720,326 +0.07(+0.09%)
Dec 04, 2012 83.33 83.39 83.26 83.38 1,167,641 +0.06(+0.08%)
Nov 30, 2012 83.32 83.37 83.27 83.32 1,224,113 -0.04(-0.05%)
Nov 29, 2012 83.23 83.36 83.23 83.36 891,601 +0.10(+0.12%)
Nov 28, 2012 83.28 83.32 83.25 83.26 617,934 +0.01(+0.02%)
Nov 27, 2012 83.14 83.26 83.14 83.24 770,495 +0.11(+0.13%)
Nov 26, 2012 83.15 83.20 83.09 83.13 848,058 +0.03(+0.04%)
Nov 23, 2012 83.10 83.12 83.05 83.10 296,760 +0.05(+0.06%)
Nov 21, 2012 83.11 83.17 83.04 83.05 1,563,837 -0.14(-0.17%)
Nov 20, 2012 83.27 83.31 83.17 83.19 898,262 -0.16(-0.19%)
Nov 19, 2012 83.20 83.35 83.17 83.35 1,235,450 +0.06(+0.07%)
Nov 16, 2012 83.28 83.35 83.24 83.29 1,322,558 +0.03(+0.04%)
Nov 15, 2012 83.27 83.30 83.21 83.26 2,064,741 -0.08(-0.10%)
Nov 14, 2012 83.17 83.34 83.16 83.34 1,674,242 +0.02(+0.03%)
Nov 13, 2012 83.34 83.38 83.21 83.31 4,521,201 +0.15(+0.18%)
Nov 12, 2012 83.23 83.24 83.15 83.17 825,364 -0.02(-0.03%)
Nov 09, 2012 83.14 83.21 83.07 83.19 1,744,943 -0.04(-0.05%)
Nov 08, 2012 83.12 83.29 83.09 83.23 1,901,507 +0.10(+0.13%)
Nov 07, 2012 83.25 83.29 83.13 83.13 2,105,849 +0.19(+0.23%)
Nov 06, 2012 83.11 83.14 82.92 82.94 794,234 -0.24(-0.29%)
Nov 05, 2012 83.13 83.20 83.09 83.17 3,616,089 +0.14(+0.17%)
Nov 02, 2012 83.00 83.07 82.89 83.03 1,295,598 +0.05(+0.06%)
Nov 01, 2012 83.17 83.17 82.97 82.98 1,819,840 -0.11(-0.13%)
Oct 31, 2012 82.98 83.13 82.95 83.09 2,970,670 +0.12(+0.14%)
Oct 26, 2012 82.87 82.97 82.97 82.97 1,227,203 +0.22(+0.27%)
Oct 25, 2012 82.79 82.91 82.74 82.75 1,310,595 -0.18(-0.21%)
Oct 24, 2012 82.91 82.99 82.88 82.93 816,642 -0.06(-0.07%)
Oct 23, 2012 82.85 83.00 82.85 82.99 848,019 +0.07(+0.09%)
Oct 19, 2012 82.79 82.97 82.79 82.91 923,051 +0.10(+0.13%)
Oct 18, 2012 82.90 82.90 82.74 82.81 1,686,976 -0.03(-0.04%)
Oct 17, 2012 82.98 82.99 82.82 82.84 1,619,093 -0.26(-0.31%)
Oct 16, 2012 83.18 83.22 83.08 83.10 1,321,152 -0.13(-0.16%)
Oct 15, 2012 83.17 83.23 83.14 83.23 2,222,744 +0.04(+0.05%)
Oct 12, 2012 83.19 83.25 83.14 83.19 2,223,578 +0.07(+0.08%)
Oct 11, 2012 82.93 83.14 82.93 83.12 706,573 +0.10(+0.12%)
Oct 10, 2012 82.88 83.07 82.86 83.02 749,783 +0.13(+0.16%)
Oct 09, 2012 82.91 83.00 82.85 82.88 3,127,522 -0.09(-0.11%)
Oct 08, 2012 82.88 82.98 82.88 82.97 708,532 +0.13(+0.15%)
Oct 05, 2012 82.91 82.94 82.83 82.85 783,383 -0.17(-0.21%)
Oct 04, 2012 83.07 83.14 83.00 83.02 619,965 -0.12(-0.14%)
Oct 03, 2012 83.08 83.18 83.08 83.14 1,603,328 -0.03(-0.04%)
Oct 02, 2012 83.07 83.17 83.03 83.17 1,219,537 +0.07(+0.08%)
Oct 01, 2012 83.08 83.14 83.00 83.10 2,260,763 -0.03(-0.04%)
Sep 28, 2012 83.09 83.14 82.98 83.13 3,713,756 +0.12(+0.14%)
Sep 27, 2012 83.02 83.08 83.00 83.01 1,524,616 -0.05(-0.06%)
Sep 26, 2012 83.06 83.09 82.99 83.06 1,073,282 +0.08(+0.10%)
Sep 25, 2012 82.89 82.98 82.80 82.98 1,131,283 +0.13(+0.16%)
Sep 24, 2012 82.75 82.86 82.75 82.85 1,651,267 +0.09(+0.11%)
Sep 21, 2012 82.63 82.76 82.61 82.76 1,121,531 +0.13(+0.16%)
Sep 20, 2012 82.76 82.77 82.61 82.63 3,406,837 -0.05(-0.06%)
Sep 19, 2012 82.70 82.73 82.62 82.68 990,326 +0.16(+0.20%)
Sep 18, 2012 82.59 82.66 82.51 82.52 1,533,368 +0.05(+0.06%)
Sep 17, 2012 82.44 82.52 82.38 82.46 1,438,904 +0.13(+0.16%)
Sep 14, 2012 82.51 82.51 82.30 82.33 1,367,802 -0.34(-0.41%)
Sep 13, 2012 82.61 82.72 82.33 82.67 2,928,797 +0.19(+0.23%)
Sep 12, 2012 82.55 82.57 82.44 82.48 2,271,762 -0.16(-0.19%)
Sep 11, 2012 82.63 82.71 82.61 82.63 4,108,211 -0.10(-0.12%)
Sep 10, 2012 82.72 82.75 82.63 82.73 1,762,529 +0.01(+0.02%)
Sep 07, 2012 82.91 82.95 82.69 82.72 2,102,624 +0.01(+0.02%)
Sep 06, 2012 82.72 82.72 82.62 82.70 2,441,792 -0.19(-0.23%)
Sep 05, 2012 82.83 82.92 82.82 82.89 680,301 +0.00(+0.00%)
Sep 04, 2012 82.90 82.91 82.77 82.89 2,159,846 -0.02(-0.02%)
Aug 31, 2012 82.65 82.95 82.69 82.91 1,630,898 +0.26(+0.31%)
Aug 30, 2012 82.65 82.74 82.65 82.65 591,173 +0.05(+0.06%)
Aug 29, 2012 82.64 82.67 82.56 82.60 971,822 -0.01(-0.02%)
Aug 27, 2012 82.56 82.64 82.55 82.61 668,265 +0.11(+0.13%)
Aug 24, 2012 82.62 82.62 82.48 82.50 880,321 -0.06(-0.07%)
Aug 23, 2012 82.52 82.59 82.51 82.56 571,199 +0.06(+0.07%)
Aug 22, 2012 82.34 82.50 82.27 82.50 549,567 +0.35(+0.43%)
Aug 21, 2012 82.03 82.16 81.93 82.15 1,000,989 +0.11(+0.13%)
Aug 20, 2012 82.01 82.10 82.00 82.04 567,766 -0.03(-0.04%)
Aug 17, 2012 82.04 82.11 82.01 82.07 685,306 +0.10(+0.12%)
Aug 16, 2012 82.12 82.13 81.88 81.97 905,712 -0.10(-0.13%)
Aug 15, 2012 82.23 82.23 82.04 82.08 745,321 -0.27(-0.32%)
Aug 14, 2012 82.33 82.40 82.30 82.34 768,551 -0.19(-0.23%)
Aug 13, 2012 82.58 82.63 82.53 82.53 773,193 -0.01(-0.01%)
Aug 10, 2012 82.62 82.62 82.48 82.54 850,325 +0.13(+0.16%)
Aug 09, 2012 82.36 82.47 82.30 82.41 1,132,892 -0.02(-0.03%)
Aug 08, 2012 82.59 82.59 82.41 82.43 745,973 -0.10(-0.13%)
Aug 07, 2012 82.52 82.57 82.50 82.53 2,348,845 -0.22(-0.27%)
Aug 06, 2012 82.72 82.81 82.67 82.75 2,483,610 +0.13(+0.15%)
Aug 03, 2012 82.71 82.75 82.61 82.63 2,483,454 -0.20(-0.24%)
Aug 02, 2012 82.88 83.00 82.83 82.83 1,146,978 +0.01(+0.02%)
Aug 01, 2012 82.82 82.92 82.63 82.81 3,361,998 -0.10(-0.12%)
Jul 31, 2012 82.90 82.95 82.79 82.91 1,335,669 +0.08(+0.10%)
Jul 30, 2012 82.70 82.86 82.67 82.83 839,765 +0.14(+0.17%)
Jul 27, 2012 82.81 82.81 82.59 82.69 1,371,713 -0.25(-0.30%)
Jul 26, 2012 82.96 82.98 82.93 82.94 1,164,999 -0.05(-0.06%)
Jul 25, 2012 82.94 83.00 82.92 82.99 1,187,787 +0.03(+0.04%)
Jul 24, 2012 82.82 82.98 82.79 82.96 707,676 +0.10(+0.12%)
Jul 23, 2012 82.93 82.93 82.84 82.86 676,461 +0.07(+0.09%)
Jul 20, 2012 82.76 82.88 82.76 82.78 817,681 +0.12(+0.14%)
Jul 19, 2012 82.70 82.79 82.64 82.67 1,224,290 -0.07(-0.08%)
Jul 18, 2012 82.65 82.74 82.65 82.73 638,665 +0.16(+0.20%)
Jul 17, 2012 82.63 82.65 82.56 82.57 815,013 -0.03(-0.04%)
Jul 16, 2012 82.53 82.71 82.59 82.60 652,923 +0.07(+0.08%)
Jul 13, 2012 82.53 82.54 82.43 82.53 591,023 +0.03(+0.04%)
Jul 12, 2012 82.47 82.50 82.42 82.50 519,607 +0.15(+0.18%)
Jul 11, 2012 82.37 82.47 82.33 82.36 769,106 -0.01(-0.01%)
Jul 10, 2012 82.30 82.41 82.28 82.36 708,327 +0.04(+0.04%)
Jul 09, 2012 82.23 82.34 82.22 82.33 641,691 +0.16(+0.20%)
Jul 06, 2012 82.11 82.24 82.11 82.17 2,064,362 +0.06(+0.07%)
Jul 05, 2012 81.92 82.11 81.92 82.11 1,005,850 +0.21(+0.26%)
Jul 03, 2012 81.89 81.95 81.87 81.89 1,361,843 -0.06(-0.07%)
Jul 02, 2012 81.86 81.97 81.80 81.95 2,708,505 +0.16(+0.19%)
Jun 29, 2012 81.76 81.82 81.72 81.80 2,793,279 -0.11(-0.13%)
Jun 28, 2012 81.96 81.99 81.88 81.91 1,606,095 +0.10(+0.12%)
Jun 27, 2012 81.83 81.86 81.75 81.81 2,112,586 +0.04(+0.05%)
Jun 26, 2012 81.77 81.85 81.75 81.77 1,073,661 -0.09(-0.11%)
Jun 25, 2012 81.76 81.87 81.74 81.86 3,159,343 +0.26(+0.32%)
Jun 22, 2012 81.70 81.72 81.60 81.60 816,662 -0.12(-0.14%)
Jun 21, 2012 81.71 81.81 81.62 81.72 1,278,837 +0.11(+0.14%)
Jun 20, 2012 81.63 81.73 81.49 81.61 1,709,097 -0.12(-0.15%)
Jun 19, 2012 81.80 81.80 81.66 81.74 823,891 -0.10(-0.12%)
Jun 18, 2012 81.82 81.89 81.74 81.83 947,037 -0.02(-0.03%)
Jun 15, 2012 81.83 81.86 81.74 81.85 1,402,576 +0.19(+0.23%)
Jun 14, 2012 81.65 81.71 81.60 81.66 760,786 -0.06(-0.07%)
Jun 13, 2012 81.57 81.74 81.46 81.72 3,607,078 +0.21(+0.26%)
Jun 12, 2012 81.56 81.60 81.45 81.51 655,838 -0.07(-0.08%)
Jun 11, 2012 81.48 81.64 81.43 81.57 702,186 +0.07(+0.09%)
Jun 08, 2012 81.70 81.71 81.46 81.50 966,324 -0.04(-0.05%)
Jun 07, 2012 81.44 81.54 81.41 81.54 1,022,874 +0.12(+0.15%)
Jun 06, 2012 81.74 81.74 81.41 81.41 2,536,912 -0.24(-0.30%)
Jun 05, 2012 81.70 81.82 81.65 81.66 1,294,114 -0.17(-0.21%)
Jun 04, 2012 81.81 82.21 81.81 81.82 1,423,436 -0.19(-0.23%)
Jun 01, 2012 81.94 82.07 81.88 82.02 2,519,506 +0.20(+0.25%)
May 31, 2012 81.73 81.86 81.66 81.81 4,069,122 +0.24(+0.30%)
May 30, 2012 81.55 81.62 81.48 81.57 745,965 +0.27(+0.33%)
May 29, 2012 81.36 81.39 81.28 81.30 1,625,556 -0.04(-0.05%)
May 25, 2012 81.28 81.36 81.26 81.34 619,462 +0.12(+0.15%)
May 24, 2012 81.31 81.31 81.19 81.22 1,280,296 -0.07(-0.08%)
May 23, 2012 81.36 81.41 81.27 81.28 949,669 +0.10(+0.12%)
May 22, 2012 81.27 81.34 81.19 81.19 1,373,391 -0.20(-0.24%)
May 21, 2012 81.42 81.44 81.38 81.39 1,647,138 -0.01(-0.02%)
May 18, 2012 81.39 81.46 81.33 81.40 1,615,394 -0.02(-0.03%)
May 17, 2012 81.31 81.50 81.28 81.42 1,937,230 +0.05(+0.06%)
May 16, 2012 81.31 81.47 81.28 81.37 1,345,040 -0.01(-0.02%)
May 15, 2012 81.47 81.47 81.31 81.39 1,618,792 -0.04(-0.05%)
May 14, 2012 81.40 81.44 81.35 81.43 1,040,738 +0.18(+0.23%)
May 11, 2012 81.34 81.35 81.22 81.25 608,519 +0.06(+0.07%)
May 10, 2012 81.20 81.22 81.13 81.19 717,959 -0.08(-0.10%)
May 09, 2012 81.34 81.34 81.20 81.27 1,268,056 +0.02(+0.03%)
May 08, 2012 81.28 81.36 81.24 81.25 791,093 +0.06(+0.07%)
May 07, 2012 81.21 81.23 81.16 81.19 880,956 +0.03(+0.04%)
May 04, 2012 81.15 81.18 81.09 81.16 833,853 +0.08(+0.10%)
May 03, 2012 80.98 81.08 80.97 81.08 784,500 +0.09(+0.11%)
May 02, 2012 81.00 81.04 80.93 80.99 1,770,581 +0.08(+0.10%)
May 01, 2012 81.00 81.03 80.86 80.91 1,053,691 -0.03(-0.04%)
Apr 30, 2012 81.03 81.03 80.93 80.94 1,205,080 -0.03(-0.04%)
Apr 27, 2012 80.95 80.99 80.90 80.97 845,461 -0.01(-0.01%)
Apr 26, 2012 80.97 81.00 80.89 80.97 1,396,034 +0.12(+0.15%)
Apr 25, 2012 80.80 80.87 80.67 80.85 1,342,278 +0.04(+0.05%)
Apr 24, 2012 80.89 80.92 80.80 80.81 857,426 -0.12(-0.14%)
Apr 23, 2012 81.04 81.04 80.89 80.93 1,075,479 +0.08(+0.10%)
Apr 20, 2012 80.85 80.88 80.77 80.85 2,090,970 +0.01(+0.02%)
Apr 19, 2012 80.87 80.92 80.84 80.84 845,405 -0.06(-0.07%)
Apr 18, 2012 80.82 80.89 80.76 80.89 1,208,293 +0.10(+0.13%)
Apr 17, 2012 80.72 80.79 80.68 80.79 1,007,821 +0.01(+0.02%)
Apr 16, 2012 80.67 80.86 80.67 80.78 1,532,059 +0.01(+0.02%)
Apr 13, 2012 80.72 80.78 80.65 80.76 1,509,383 +0.25(+0.31%)
Apr 12, 2012 80.57 80.60 80.50 80.51 691,266 -0.08(-0.10%)
Apr 11, 2012 80.54 80.59 80.42 80.59 1,643,962 +0.01(+0.01%)
Apr 10, 2012 80.64 80.75 80.55 80.59 2,587,837 +0.01(+0.01%)
Apr 09, 2012 80.63 80.64 80.53 80.58 786,506 +0.35(+0.44%)
Apr 05, 2012 80.21 80.23 80.07 80.23 1,023,496 +0.18(+0.23%)
Apr 04, 2012 80.02 80.07 79.92 80.05 1,553,858 +0.17(+0.21%)
Apr 03, 2012 80.29 80.35 79.82 79.88 1,048,092 -0.34(-0.43%)
Apr 02, 2012 80.41 80.41 80.10 80.22 3,277,279 +0.01(+0.01%)
Mar 30, 2012 80.40 80.40 80.09 80.21 1,535,513 -0.12(-0.15%)
Mar 29, 2012 80.28 80.37 80.20 80.34 1,654,368 +0.22(+0.27%)
Mar 28, 2012 80.12 80.23 80.09 80.12 1,112,937 -0.01(-0.02%)
Mar 27, 2012 80.09 80.18 80.04 80.13 3,491,052 +0.09(+0.11%)
Mar 26, 2012 80.07 80.09 79.91 80.04 1,188,417 -0.06(-0.07%)
Mar 23, 2012 79.93 80.10 79.91 80.10 1,038,572 +0.18(+0.23%)
Mar 22, 2012 79.85 79.93 79.85 79.92 913,124 +0.07(+0.09%)
Mar 21, 2012 79.76 79.88 79.69 79.85 808,949 +0.19(+0.24%)
Mar 20, 2012 79.53 79.66 79.47 79.66 1,315,153 +0.12(+0.15%)
Mar 19, 2012 79.81 79.81 79.51 79.54 1,570,498 -0.26(-0.32%)
Mar 16, 2012 79.70 79.82 79.63 79.80 1,278,940 +0.01(+0.01%)
Mar 15, 2012 79.78 79.93 79.78 79.79 1,096,183 -0.04(-0.05%)
Mar 14, 2012 80.15 80.20 79.77 79.82 1,533,457 -0.44(-0.55%)
Mar 13, 2012 80.48 80.49 80.25 80.26 1,978,464 -0.27(-0.34%)
Mar 12, 2012 80.61 80.65 80.50 80.53 1,501,781 +0.07(+0.09%)
Mar 09, 2012 80.49 80.49 80.42 80.46 973,556 -0.01(-0.02%)
Mar 08, 2012 80.65 80.67 80.45 80.47 1,330,154 -0.18(-0.23%)
Mar 07, 2012 80.72 80.73 80.63 80.66 1,144,922 -0.07(-0.09%)
Mar 06, 2012 80.72 80.77 80.65 80.73 1,446,769 +0.16(+0.20%)
Mar 05, 2012 80.67 80.70 80.56 80.57 1,503,846 -0.12(-0.14%)
Mar 02, 2012 80.56 80.69 80.54 80.69 1,182,990 +0.18(+0.22%)
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.