US Aggregate Bond Ishares Core ETF (NY: AGG )

103.83 +0.22 (+0.21%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 106.01 106.12 105.99 106.00 4,692,614 +0.02(+0.02%)
Apr 27, 2018 105.96 106.04 105.94 105.98 3,806,396 +0.13(+0.12%)
Apr 26, 2018 105.83 105.90 105.76 105.85 4,870,388 +0.18(+0.17%)
Apr 25, 2018 105.72 105.74 105.60 105.67 3,784,953 -0.14(-0.13%)
Apr 24, 2018 105.85 105.92 105.78 105.81 3,442,319 -0.14(-0.13%)
Apr 23, 2018 105.98 106.01 105.90 105.95 2,620,804 -0.05(-0.05%)
Apr 20, 2018 106.15 106.24 106.00 106.00 2,766,030 -0.29(-0.27%)
Apr 19, 2018 106.34 106.39 106.24 106.29 10,985,057 -0.26(-0.24%)
Apr 18, 2018 106.74 106.75 106.54 106.55 2,231,676 -0.30(-0.28%)
Apr 17, 2018 106.81 106.89 106.75 106.85 2,362,997 +0.03(+0.03%)
Apr 16, 2018 106.64 106.84 106.61 106.82 3,860,835 +0.02(+0.02%)
Apr 13, 2018 106.69 106.84 106.67 106.80 2,764,839 +0.03(+0.03%)
Apr 12, 2018 106.91 106.93 106.76 106.77 3,898,969 -0.24(-0.22%)
Apr 11, 2018 107.05 107.06 106.93 107.01 8,598,940 +0.09(+0.08%)
Apr 10, 2018 106.95 106.98 106.83 106.92 2,955,469 -0.08(-0.07%)
Apr 09, 2018 106.83 107.00 106.78 107.00 3,746,468 +0.09(+0.08%)
Apr 06, 2018 106.89 106.98 106.79 106.91 2,814,781 +0.24(+0.22%)
Apr 05, 2018 106.71 106.76 106.63 106.67 2,592,453 -0.15(-0.14%)
Apr 04, 2018 106.90 106.93 106.79 106.82 6,200,862 +0.04(+0.04%)
Apr 03, 2018 106.82 106.87 106.74 106.78 9,916,091 -0.12(-0.11%)
Apr 02, 2018 106.90 107.04 106.82 106.90 7,280,259 -0.35(-0.33%)
Mar 29, 2018 107.25 107.25 107.25 0 +0.31(+0.29%)
Mar 28, 2018 107.05 107.10 106.88 106.94 5,617,206 +0.06(+0.06%)
Mar 27, 2018 106.63 106.95 106.61 106.88 4,537,652 +0.31(+0.29%)
Mar 26, 2018 106.64 106.71 106.47 106.57 4,546,535 -0.04(-0.04%)
Mar 23, 2018 106.46 106.70 106.46 106.61 3,618,720 +0.00(+0.00%)
Mar 22, 2018 106.67 106.80 106.49 106.61 3,334,408 +0.20(+0.19%)
Mar 21, 2018 106.32 106.48 106.08 106.41 2,994,423 -0.01(-0.01%)
Mar 20, 2018 106.44 106.51 106.40 106.42 3,000,736 -0.17(-0.16%)
Mar 19, 2018 106.56 106.74 106.53 106.59 2,263,306 -0.11(-0.10%)
Mar 16, 2018 106.62 106.72 106.60 106.70 2,552,666 -0.06(-0.06%)
Mar 15, 2018 106.73 106.81 106.64 106.76 3,045,480 +0.01(+0.01%)
Mar 14, 2018 106.54 106.84 106.52 106.75 3,126,465 +0.18(+0.17%)
Mar 13, 2018 106.59 106.60 106.45 106.57 2,727,516 +0.14(+0.13%)
Mar 12, 2018 106.43 106.49 106.37 106.43 4,149,551 +0.06(+0.06%)
Mar 09, 2018 106.43 106.46 106.31 106.37 3,669,435 -0.20(-0.19%)
Mar 08, 2018 106.42 106.63 106.42 106.57 2,396,210 +0.17(+0.16%)
Mar 07, 2018 106.55 106.37 106.40 3,448,700 -0.02(-0.02%)
Mar 06, 2018 106.45 106.56 106.38 106.42 1,932,134 +0.02(+0.02%)
Mar 05, 2018 106.60 106.65 106.28 106.40 3,307,229 -0.06(-0.06%)
Mar 02, 2018 106.47 106.55 106.36 106.46 3,717,333 -0.17(-0.16%)
Mar 01, 2018 106.54 106.72 106.38 106.63 7,335,507 -0.14(-0.13%)
Feb 28, 2018 106.59 106.77 106.54 106.77 9,614,100 +0.29(+0.27%)
Feb 27, 2018 106.78 106.82 106.38 106.48 5,704,682 -0.23(-0.22%)
Feb 26, 2018 106.88 106.95 106.69 106.71 4,617,332 +0.08(+0.08%)
Feb 23, 2018 106.61 106.76 106.56 106.63 2,398,139 +0.27(+0.25%)
Feb 22, 2018 106.36 106.36 2,485,375 +0.01(+0.01%)
Feb 21, 2018 106.77 106.80 106.26 106.35 3,223,807 -0.34(-0.32%)
Feb 20, 2018 106.69 106.71 106.57 106.69 2,907,353 -0.11(-0.10%)
Feb 16, 2018 106.80 106.80 106.80 0 +0.21(+0.20%)
Feb 15, 2018 106.56 106.73 106.55 106.59 2,878,890 +0.13(+0.12%)
Feb 14, 2018 106.57 106.66 106.40 106.46 4,317,006 -0.36(-0.34%)
Feb 13, 2018 106.79 106.91 106.70 106.82 4,256,198 +0.03(+0.03%)
Feb 12, 2018 106.74 106.94 106.66 106.79 5,421,413 +0.03(+0.03%)
Feb 09, 2018 106.72 107.07 106.70 106.76 5,926,119 -0.14(-0.13%)
Feb 08, 2018 106.84 107.08 106.77 106.90 4,761,328 -0.18(-0.17%)
Feb 07, 2018 107.43 107.43 107.02 107.08 4,115,631 -0.24(-0.22%)
Feb 06, 2018 107.46 107.56 107.29 107.32 6,031,378 -0.16(-0.15%)
Feb 05, 2018 107.13 107.81 107.00 107.48 5,991,702 +0.28(+0.26%)
Feb 02, 2018 107.25 107.34 107.10 107.20 4,779,286 -0.32(-0.30%)
Feb 01, 2018 107.75 107.83 107.48 107.52 9,678,708 -0.58(-0.54%)
Jan 31, 2018 108.20 108.21 107.88 108.10 8,066,475 +0.09(+0.08%)
Jan 30, 2018 108.12 108.12 107.92 108.01 3,659,538 -0.17(-0.16%)
Jan 29, 2018 108.14 108.25 108.02 108.18 3,974,875 -0.19(-0.18%)
Jan 26, 2018 108.51 108.51 108.27 108.37 3,808,163 -0.20(-0.18%)
Jan 25, 2018 108.26 108.57 108.19 108.57 9,851,575 +0.28(+0.26%)
Jan 24, 2018 108.25 108.32 108.15 108.29 2,362,273 -0.11(-0.10%)
Jan 23, 2018 108.33 108.44 108.29 108.40 4,775,565 +0.26(+0.24%)
Jan 22, 2018 108.22 108.30 108.11 108.14 3,983,269 -0.04(-0.04%)
Jan 19, 2018 108.40 108.40 108.14 108.18 2,933,808 -0.23(-0.21%)
Jan 18, 2018 108.43 108.53 108.35 108.41 2,896,531 -0.24(-0.22%)
Jan 17, 2018 108.73 108.84 108.62 108.65 3,146,296 -0.12(-0.11%)
Jan 16, 2018 108.87 108.98 108.72 108.77 6,794,442 +0.03(+0.03%)
Jan 12, 2018 108.74 108.74 108.74 0 -0.02(-0.02%)
Jan 11, 2018 108.66 108.86 108.62 108.76 3,470,415 +0.05(+0.05%)
Jan 10, 2018 108.72 108.43 108.71 4,194,349 +0.00(+0.00%)
Jan 09, 2018 108.91 108.91 108.69 108.71 2,301,404 -0.30(-0.28%)
Jan 08, 2018 109.11 109.11 108.95 109.01 3,394,498 -0.03(-0.03%)
Jan 05, 2018 109.15 109.15 108.95 109.04 4,322,873 -0.07(-0.06%)
Jan 04, 2018 109.02 109.15 108.97 109.11 2,945,384 -0.07(-0.06%)
Jan 03, 2018 109.25 109.25 109.09 109.18 2,441,732 +0.01(+0.01%)
Jan 02, 2018 109.26 109.31 108.97 109.17 8,851,239 -0.16(-0.15%)
Dec 29, 2017 109.33 109.33 109.33 0 +0.11(+0.10%)
Dec 28, 2017 109.22 109.26 109.14 109.22 2,895,436 -0.08(-0.07%)
Dec 27, 2017 109.02 109.33 109.02 109.30 2,046,950 +0.34(+0.31%)
Dec 26, 2017 108.91 109.01 108.87 108.96 1,873,401 +0.09(+0.08%)
Dec 22, 2017 108.82 108.89 108.81 108.87 3,292,848 +0.05(+0.05%)
Dec 21, 2017 108.76 108.87 108.73 108.82 2,374,500 +0.06(+0.06%)
Dec 20, 2017 108.75 108.88 108.71 108.76 4,002,532 -0.25(-0.23%)
Dec 19, 2017 109.14 109.16 108.89 109.01 2,820,942 -0.32(-0.29%)
Dec 18, 2017 109.47 109.47 109.25 109.33 4,474,295 -0.14(-0.13%)
Dec 15, 2017 109.42 109.55 109.31 109.47 2,403,655 +0.03(+0.03%)
Dec 14, 2017 109.31 109.51 109.23 109.44 4,126,106 +0.03(+0.03%)
Dec 13, 2017 109.23 109.55 109.14 109.41 3,109,545 +0.31(+0.28%)
Dec 12, 2017 109.10 109.11 108.95 109.10 3,142,523 -0.05(-0.05%)
Dec 11, 2017 109.14 109.31 109.13 109.15 2,612,378 -0.04(-0.04%)
Dec 08, 2017 109.21 109.29 109.14 109.19 1,684,998 -0.04(-0.04%)
Dec 07, 2017 109.38 109.46 109.15 109.23 2,584,120 -0.14(-0.13%)
Dec 06, 2017 109.44 109.52 109.37 109.37 2,965,777 +0.11(+0.10%)
Dec 05, 2017 109.26 109.26 109.08 109.26 2,995,529 +0.11(+0.10%)
Dec 04, 2017 109.03 109.17 109.00 109.15 2,652,809 -0.01(-0.01%)
Dec 01, 2017 109.02 109.47 108.84 109.16 3,410,153 +0.08(+0.07%)
Nov 30, 2017 109.25 109.30 109.02 109.08 4,011,274 -0.18(-0.16%)
Nov 29, 2017 109.27 109.32 109.18 109.26 2,423,666 -0.27(-0.25%)
Nov 28, 2017 109.59 109.63 109.47 109.53 5,126,887 +0.00(+0.00%)
Nov 27, 2017 109.53 109.58 109.44 109.53 2,653,260 +0.00(+0.00%)
Nov 24, 2017 109.50 109.56 109.48 109.53 1,693,471 -0.02(-0.02%)
Nov 22, 2017 109.40 109.56 109.38 109.55 6,104,105 +0.19(+0.17%)
Nov 21, 2017 109.39 109.43 109.22 109.36 2,297,395 +0.11(+0.10%)
Nov 20, 2017 109.23 109.30 109.18 109.25 2,639,115 -0.06(-0.05%)
Nov 17, 2017 109.33 109.39 109.26 109.31 3,544,593 +0.12(+0.11%)
Nov 16, 2017 109.22 109.32 109.17 109.19 1,912,596 -0.12(-0.11%)
Nov 15, 2017 109.26 109.38 109.14 109.31 2,495,653 +0.21(+0.19%)
Nov 14, 2017 109.01 109.12 109.00 109.10 2,799,949 +0.11(+0.10%)
Nov 13, 2017 109.11 109.11 108.96 108.99 1,891,563 +0.00(+0.00%)
Nov 10, 2017 109.06 109.15 108.97 108.99 1,751,136 -0.44(-0.40%)
Nov 09, 2017 109.39 109.46 109.30 109.43 2,479,760 -0.08(-0.07%)
Nov 08, 2017 109.54 109.60 109.46 109.51 2,742,622 -0.07(-0.06%)
Nov 07, 2017 109.58 109.61 109.49 109.58 2,015,511 +0.03(+0.03%)
Nov 06, 2017 109.56 109.59 109.46 109.55 1,292,977 +0.10(+0.09%)
Nov 03, 2017 109.48 109.48 109.29 109.45 1,781,239 +0.10(+0.09%)
Nov 02, 2017 109.35 109.50 109.33 109.35 2,160,492 +0.06(+0.05%)
Nov 01, 2017 109.17 109.41 109.17 109.29 2,959,362 -0.18(-0.16%)
Oct 31, 2017 109.52 109.55 109.44 109.47 3,719,883 -0.07(-0.06%)
Oct 30, 2017 109.43 109.56 109.36 109.54 2,384,812 +0.30(+0.27%)
Oct 27, 2017 109.07 109.26 109.03 109.24 1,902,541 +0.24(+0.22%)
Oct 26, 2017 109.20 109.23 108.98 109.00 2,163,496 -0.12(-0.11%)
Oct 25, 2017 108.96 109.13 108.95 109.12 2,945,419 -0.07(-0.06%)
Oct 24, 2017 109.23 109.29 109.17 109.19 1,722,474 -0.23(-0.21%)
Oct 23, 2017 109.40 109.47 109.36 109.42 2,000,787 +0.12(+0.11%)
Oct 20, 2017 109.32 109.41 109.26 109.30 2,014,321 -0.32(-0.29%)
Oct 19, 2017 109.71 109.75 109.54 109.62 1,876,987 +0.08(+0.07%)
Oct 18, 2017 109.51 109.56 109.46 109.54 1,663,836 -0.17(-0.15%)
Oct 17, 2017 109.62 109.74 109.55 109.71 1,764,831 -0.04(-0.04%)
Oct 16, 2017 109.75 109.81 109.66 109.75 3,788,111 -0.11(-0.10%)
Oct 13, 2017 109.82 109.87 109.69 109.86 1,743,840 +0.27(+0.25%)
Oct 12, 2017 109.56 109.61 109.48 109.59 1,933,369 +0.13(+0.12%)
Oct 11, 2017 109.47 109.53 109.42 109.46 1,866,393 +0.02(+0.02%)
Oct 10, 2017 109.47 109.61 109.40 109.44 1,635,802 +0.01(+0.01%)
Oct 09, 2017 109.35 109.43 109.30 109.43 1,131,590 +0.15(+0.14%)
Oct 06, 2017 109.22 109.42 109.15 109.28 1,823,984 -0.16(-0.15%)
Oct 05, 2017 109.54 109.54 109.37 109.44 1,909,925 -0.05(-0.05%)
Oct 04, 2017 109.56 109.57 109.41 109.49 2,673,151 -0.03(-0.03%)
Oct 03, 2017 109.46 109.54 109.40 109.52 2,462,485 +0.09(+0.08%)
Oct 02, 2017 109.43 109.51 109.33 109.43 5,692,248 -0.16(-0.15%)
Sep 29, 2017 109.74 109.77 109.54 109.59 5,770,818 -0.09(-0.08%)
Sep 28, 2017 109.58 109.72 109.51 109.68 1,702,507 +0.01(+0.01%)
Sep 27, 2017 109.67 109.75 109.60 109.67 3,042,751 -0.32(-0.29%)
Sep 26, 2017 109.95 110.02 109.88 109.99 2,749,892 -0.04(-0.04%)
Sep 25, 2017 109.85 110.04 109.82 110.03 3,937,638 +0.26(+0.24%)
Sep 22, 2017 109.86 109.90 109.75 109.77 1,461,846 +0.08(+0.07%)
Sep 21, 2017 109.82 109.85 109.68 109.69 2,210,883 -0.02(-0.02%)
Sep 20, 2017 109.84 109.92 109.59 109.71 1,356,768 -0.09(-0.08%)
Sep 19, 2017 109.91 109.96 109.78 109.80 1,407,196 -0.06(-0.05%)
Sep 18, 2017 109.86 109.90 109.77 109.86 1,946,411 -0.05(-0.05%)
Sep 15, 2017 110.00 110.04 109.86 109.91 2,818,046 -0.02(-0.02%)
Sep 14, 2017 109.81 109.97 109.81 109.93 1,704,216 +0.06(+0.05%)
Sep 13, 2017 110.00 110.04 109.86 109.87 1,304,102 -0.11(-0.10%)
Sep 12, 2017 110.04 110.06 109.92 109.98 2,403,562 -0.16(-0.15%)
Sep 11, 2017 110.27 110.29 110.10 110.14 2,492,743 -0.30(-0.27%)
Sep 08, 2017 110.54 110.58 110.43 110.44 2,363,231 -0.13(-0.12%)
Sep 07, 2017 110.43 110.66 110.42 110.57 1,648,825 +0.27(+0.24%)
Sep 06, 2017 110.42 110.52 110.23 110.30 2,720,188 -0.12(-0.11%)
Sep 05, 2017 110.27 110.50 110.21 110.42 2,257,109 +0.45(+0.41%)
Sep 01, 2017 110.19 110.22 109.91 109.97 2,824,636 -0.48(-0.43%)
Aug 31, 2017 110.31 110.46 110.31 110.45 5,308,381 +0.15(+0.14%)
Aug 30, 2017 110.27 110.33 110.24 110.30 1,505,746 -0.02(-0.02%)
Aug 29, 2017 110.48 110.49 110.26 110.32 2,092,244 +0.16(+0.15%)
Aug 28, 2017 110.17 110.24 110.10 110.16 4,476,080 +0.04(+0.04%)
Aug 25, 2017 110.05 110.19 110.01 110.12 2,326,792 +0.08(+0.07%)
Aug 24, 2017 110.07 110.16 109.99 110.04 2,102,142 -0.14(-0.13%)
Aug 23, 2017 110.08 110.19 110.01 110.18 1,894,934 +0.25(+0.23%)
Aug 22, 2017 109.99 110.02 109.87 109.93 1,992,321 -0.10(-0.09%)
Aug 21, 2017 110.01 110.09 109.97 110.03 1,717,640 +0.08(+0.07%)
Aug 18, 2017 110.05 110.14 109.89 109.95 1,564,794 -0.07(-0.06%)
Aug 17, 2017 109.83 110.02 109.78 110.02 5,403,527 +0.16(+0.15%)
Aug 16, 2017 109.54 109.93 109.54 109.86 1,956,479 +0.20(+0.18%)
Aug 15, 2017 109.56 109.72 109.56 109.66 2,177,420 -0.16(-0.15%)
Aug 14, 2017 109.84 109.90 109.74 109.82 2,294,261 -0.05(-0.05%)
Aug 11, 2017 109.75 109.94 109.68 109.87 1,913,253 +0.09(+0.08%)
Aug 10, 2017 109.70 109.85 109.67 109.78 2,004,163 +0.11(+0.10%)
Aug 09, 2017 109.87 109.87 109.66 109.67 2,308,932 +0.10(+0.09%)
Aug 08, 2017 109.67 109.69 109.50 109.57 2,570,876 -0.10(-0.09%)
Aug 07, 2017 109.69 109.72 109.61 109.67 2,359,826 -0.01(-0.01%)
Aug 04, 2017 109.70 109.72 109.53 109.68 2,300,875 -0.18(-0.16%)
Aug 03, 2017 109.77 109.94 109.74 109.86 1,485,193 +0.22(+0.20%)
Aug 02, 2017 109.71 109.77 109.64 109.64 2,253,372 -0.08(-0.07%)
Aug 01, 2017 109.38 109.72 109.36 109.72 2,338,876 +0.07(+0.06%)
Jul 31, 2017 109.69 109.72 109.58 109.65 2,362,989 -0.05(-0.05%)
Jul 28, 2017 109.54 109.70 109.49 109.70 1,894,332 +0.22(+0.20%)
Jul 27, 2017 109.51 109.58 109.43 109.48 1,868,732 -0.16(-0.15%)
Jul 26, 2017 109.37 109.71 109.35 109.64 2,249,859 +0.21(+0.19%)
Jul 25, 2017 109.60 109.63 109.39 109.43 2,601,670 -0.39(-0.36%)
Jul 24, 2017 109.84 109.92 109.76 109.82 1,946,019 -0.10(-0.09%)
Jul 21, 2017 109.88 109.96 109.83 109.92 1,532,056 +0.19(+0.17%)
Jul 20, 2017 109.85 109.88 109.70 109.73 1,802,663 +0.03(+0.03%)
Jul 19, 2017 109.72 109.75 109.63 109.70 1,577,734 +0.03(+0.03%)
Jul 18, 2017 109.64 109.71 109.58 109.67 2,878,592 +0.25(+0.23%)
Jul 17, 2017 109.40 109.48 109.32 109.42 4,078,495 +0.05(+0.05%)
Jul 14, 2017 109.54 109.56 109.29 109.37 1,916,631 +0.11(+0.10%)
Jul 13, 2017 109.29 109.31 109.13 109.26 1,568,304 -0.12(-0.11%)
Jul 12, 2017 109.38 109.43 109.26 109.38 2,129,850 +0.33(+0.30%)
Jul 11, 2017 108.97 109.10 108.93 109.05 1,969,064 +0.10(+0.09%)
Jul 10, 2017 108.97 109.02 108.89 108.95 2,386,442 +0.05(+0.05%)
Jul 07, 2017 108.89 108.95 108.83 108.90 2,727,445 -0.04(-0.04%)
Jul 06, 2017 108.95 109.00 108.84 108.94 2,284,910 -0.21(-0.19%)
Jul 05, 2017 109.08 109.18 109.00 109.15 4,288,609 +0.06(+0.06%)
Jul 03, 2017 109.30 109.30 109.01 109.09 1,817,281 -0.42(-0.38%)
Jun 30, 2017 109.62 109.63 109.46 109.51 2,626,939 -0.14(-0.13%)
Jun 29, 2017 109.53 109.68 109.47 109.65 3,377,194 -0.21(-0.19%)
Jun 28, 2017 109.85 109.88 109.68 109.86 12,184,475 +0.04(+0.04%)
Jun 27, 2017 109.93 109.98 109.79 109.82 3,072,302 -0.33(-0.30%)
Jun 26, 2017 110.19 110.24 110.13 110.15 1,914,565 +0.10(+0.09%)
Jun 23, 2017 110.01 110.11 109.98 110.05 1,259,120 +0.02(+0.02%)
Jun 22, 2017 110.06 110.09 109.95 110.03 1,427,444 +0.05(+0.05%)
Jun 21, 2017 109.88 110.04 109.88 109.98 1,217,369 +0.02(+0.02%)
Jun 20, 2017 109.85 110.03 109.80 109.96 2,195,500 +0.17(+0.15%)
Jun 19, 2017 109.87 109.90 109.74 109.79 1,610,466 -0.15(-0.14%)
Jun 16, 2017 109.86 109.97 109.85 109.94 2,216,671 +0.07(+0.06%)
Jun 15, 2017 109.90 109.90 109.78 109.87 2,233,855 -0.07(-0.06%)
Jun 14, 2017 110.00 110.18 109.85 109.94 2,627,482 +0.35(+0.32%)
Jun 13, 2017 109.43 109.60 109.43 109.59 1,474,335 +0.03(+0.03%)
Jun 12, 2017 109.51 109.70 109.47 109.56 1,394,766 +0.00(+0.00%)
Jun 09, 2017 109.51 109.63 109.46 109.56 1,616,833 -0.09(-0.08%)
Jun 08, 2017 109.70 109.70 109.51 109.65 1,532,737 -0.11(-0.10%)
Jun 07, 2017 109.81 109.87 109.70 109.76 1,903,624 -0.13(-0.12%)
Jun 06, 2017 109.87 109.95 109.81 109.89 1,607,846 +0.22(+0.20%)
Jun 05, 2017 109.66 109.74 109.60 109.67 2,450,624 -0.17(-0.15%)
Jun 02, 2017 109.74 109.89 109.69 109.84 1,507,368 +0.36(+0.33%)
Jun 01, 2017 109.36 109.50 109.34 109.48 2,454,539 -0.28(-0.26%)
May 31, 2017 109.64 109.81 109.64 109.76 2,416,515 +0.11(+0.10%)
May 30, 2017 109.58 109.66 109.54 109.65 2,093,241 +0.21(+0.19%)
May 26, 2017 109.46 109.54 109.44 109.44 955,267 -0.04(-0.04%)
May 25, 2017 109.45 109.49 109.37 109.48 1,558,065 +0.05(+0.05%)
May 24, 2017 109.25 109.50 109.21 109.43 2,719,267 +0.19(+0.17%)
May 23, 2017 109.50 109.53 109.21 109.24 1,334,624 -0.21(-0.19%)
May 22, 2017 109.43 109.48 109.40 109.45 1,642,809 -0.07(-0.06%)
May 19, 2017 109.51 109.53 109.35 109.52 1,503,978 +0.00(+0.00%)
May 18, 2017 109.54 109.63 109.44 109.52 2,107,020 -0.06(-0.05%)
May 17, 2017 109.35 109.60 109.28 109.58 2,464,752 +0.56(+0.51%)
May 16, 2017 108.88 109.10 108.88 109.02 2,051,881 +0.14(+0.13%)
May 15, 2017 108.85 108.94 108.82 108.88 1,770,999 -0.04(-0.04%)
May 12, 2017 108.81 108.94 108.78 108.92 1,329,696 +0.40(+0.37%)
May 11, 2017 108.35 108.54 108.34 108.52 2,331,142 -0.01(-0.01%)
May 10, 2017 108.60 108.66 108.44 108.53 1,653,429 +0.03(+0.03%)
May 09, 2017 108.43 108.51 108.40 108.50 3,084,948 +0.01(+0.01%)
May 08, 2017 108.63 108.67 108.49 108.49 3,568,402 -0.21(-0.19%)
May 05, 2017 108.72 108.74 108.57 108.70 1,421,843 +0.02(+0.02%)
May 04, 2017 108.55 108.70 108.55 108.68 1,897,912 -0.09(-0.08%)
May 03, 2017 108.97 108.99 108.77 108.77 1,923,403 -0.11(-0.10%)
May 02, 2017 108.68 108.94 108.68 108.88 2,841,518 +0.15(+0.14%)
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.