US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 91.44 91.54 91.43 91.44 5,440,068 +0.02(+0.02%)
Apr 27, 2018 91.40 91.47 91.38 91.42 4,412,690 +0.11(+0.12%)
Apr 26, 2018 91.29 91.35 91.23 91.31 5,646,158 +0.16(+0.17%)
Apr 25, 2018 91.19 91.21 91.09 91.15 4,387,832 -0.12(-0.13%)
Apr 24, 2018 91.31 91.37 91.25 91.27 3,990,622 -0.12(-0.13%)
Apr 23, 2018 91.42 91.44 91.35 91.39 3,038,253 -0.04(-0.05%)
Apr 20, 2018 91.57 91.64 91.44 91.44 3,206,611 -0.25(-0.27%)
Apr 19, 2018 91.73 91.77 91.64 91.69 12,734,790 -0.22(-0.24%)
Apr 18, 2018 92.07 92.08 91.90 91.91 2,587,144 -0.26(-0.28%)
Apr 17, 2018 92.13 92.20 92.08 92.17 2,739,382 +0.03(+0.03%)
Apr 16, 2018 91.99 92.16 91.96 92.14 4,475,800 +0.02(+0.02%)
Apr 13, 2018 92.03 92.16 92.01 92.13 3,205,231 +0.03(+0.03%)
Apr 12, 2018 92.22 92.24 92.09 92.10 4,520,008 -0.21(-0.22%)
Apr 11, 2018 92.34 92.35 92.24 92.31 9,968,605 +0.08(+0.08%)
Apr 10, 2018 92.26 92.29 92.15 92.23 3,426,225 -0.07(-0.07%)
Apr 09, 2018 92.15 92.30 92.11 92.30 4,343,217 +0.08(+0.08%)
Apr 06, 2018 92.20 92.28 92.12 92.22 3,263,127 +0.21(+0.22%)
Apr 05, 2018 92.05 92.09 91.98 92.01 3,005,386 -0.13(-0.14%)
Apr 04, 2018 92.21 92.24 92.12 92.14 7,188,554 +0.03(+0.04%)
Apr 03, 2018 92.14 92.19 92.07 92.11 11,495,556 -0.10(-0.11%)
Apr 02, 2018 92.21 92.33 92.14 92.21 8,439,881 -0.09(-0.10%)
Mar 29, 2018 92.30 92.30 92.30 0 +0.27(+0.29%)
Mar 28, 2018 92.13 92.17 91.99 92.04 6,526,741 +0.05(+0.06%)
Mar 27, 2018 91.77 92.05 91.75 91.99 5,272,386 +0.27(+0.29%)
Mar 26, 2018 91.78 91.84 91.63 91.72 5,282,708 -0.03(-0.04%)
Mar 23, 2018 91.62 91.83 91.62 91.75 4,204,661 +0.00(+0.00%)
Mar 22, 2018 91.81 91.92 91.65 91.75 3,874,314 +0.17(+0.19%)
Mar 21, 2018 91.50 91.64 91.30 91.58 3,479,278 -0.01(-0.01%)
Mar 20, 2018 91.61 91.67 91.57 91.59 3,486,614 -0.15(-0.16%)
Mar 19, 2018 91.71 91.87 91.68 91.74 2,629,779 -0.09(-0.10%)
Mar 16, 2018 91.76 91.85 91.74 91.83 2,965,992 -0.05(-0.06%)
Mar 15, 2018 91.86 91.93 91.78 91.88 3,538,602 +0.01(+0.01%)
Mar 14, 2018 91.69 91.95 91.68 91.87 3,632,701 +0.15(+0.17%)
Mar 13, 2018 91.74 91.74 91.62 91.72 3,169,154 +0.12(+0.13%)
Mar 12, 2018 91.60 91.65 91.55 91.60 4,821,444 +0.05(+0.06%)
Mar 09, 2018 91.60 91.62 91.49 91.55 4,263,588 -0.17(-0.19%)
Mar 08, 2018 91.59 91.77 91.59 91.72 2,784,203 +0.15(+0.16%)
Mar 07, 2018 91.70 91.55 91.57 4,007,112 -0.02(-0.02%)
Mar 06, 2018 91.62 91.71 91.56 91.59 2,244,984 +0.02(+0.02%)
Mar 05, 2018 91.74 91.79 91.47 91.57 3,842,734 -0.05(-0.06%)
Mar 02, 2018 91.63 91.70 91.54 91.62 4,319,242 -0.15(-0.16%)
Mar 01, 2018 91.69 91.85 91.56 91.77 8,523,269 +0.08(+0.09%)
Feb 28, 2018 91.53 91.69 91.49 91.69 11,195,461 +0.25(+0.27%)
Feb 27, 2018 91.70 91.73 91.35 91.44 6,643,008 -0.20(-0.22%)
Feb 26, 2018 91.78 91.84 91.62 91.64 5,376,807 +0.07(+0.08%)
Feb 23, 2018 91.55 91.68 91.51 91.57 2,792,593 +0.23(+0.25%)
Feb 22, 2018 91.34 91.34 2,894,178 +0.01(+0.01%)
Feb 21, 2018 91.69 91.71 91.25 91.33 3,754,070 -0.29(-0.32%)
Feb 20, 2018 91.62 91.64 91.52 91.62 3,385,564 -0.09(-0.10%)
Feb 16, 2018 91.71 91.71 91.71 0 +0.18(+0.20%)
Feb 15, 2018 91.51 91.65 91.50 91.53 3,352,420 +0.11(+0.12%)
Feb 14, 2018 91.52 91.59 91.37 91.42 5,027,082 -0.31(-0.34%)
Feb 13, 2018 91.71 91.81 91.63 91.73 4,956,272 +0.03(+0.03%)
Feb 12, 2018 91.66 91.84 91.60 91.71 6,313,146 +0.03(+0.03%)
Feb 09, 2018 91.65 91.95 91.63 91.68 6,900,868 -0.12(-0.13%)
Feb 08, 2018 91.75 91.96 91.69 91.80 5,544,488 -0.15(-0.17%)
Feb 07, 2018 92.26 92.26 91.90 91.95 4,792,584 -0.21(-0.22%)
Feb 06, 2018 92.28 92.37 92.14 92.16 7,023,440 -0.14(-0.15%)
Feb 05, 2018 92.00 92.58 91.89 92.30 6,977,238 +0.24(+0.26%)
Feb 02, 2018 92.10 92.18 91.97 92.06 5,565,400 -0.27(-0.30%)
Feb 01, 2018 92.53 92.59 92.30 92.33 11,270,696 -0.29(-0.31%)
Jan 31, 2018 92.71 92.72 92.43 92.62 9,414,336 +0.08(+0.08%)
Jan 30, 2018 92.64 92.64 92.47 92.55 4,271,025 -0.15(-0.16%)
Jan 29, 2018 92.66 92.75 92.55 92.69 4,639,053 -0.16(-0.18%)
Jan 26, 2018 92.97 92.97 92.77 92.85 4,444,485 -0.17(-0.18%)
Jan 25, 2018 92.76 93.03 92.70 93.03 11,497,716 +0.24(+0.26%)
Jan 24, 2018 92.75 92.81 92.67 92.79 2,756,995 -0.09(-0.10%)
Jan 23, 2018 92.82 92.91 92.79 92.88 5,573,534 +0.22(+0.24%)
Jan 22, 2018 92.73 92.79 92.63 92.66 4,648,850 -0.03(-0.04%)
Jan 19, 2018 92.88 92.88 92.66 92.69 3,424,030 -0.20(-0.21%)
Jan 18, 2018 92.91 92.99 92.84 92.89 3,380,524 -0.21(-0.22%)
Jan 17, 2018 93.16 93.26 93.07 93.09 3,672,023 -0.10(-0.11%)
Jan 16, 2018 93.28 93.38 93.15 93.20 7,929,754 +0.03(+0.03%)
Jan 12, 2018 93.17 93.17 93.17 0 -0.02(-0.02%)
Jan 11, 2018 93.10 93.27 93.07 93.19 4,050,301 +0.04(+0.05%)
Jan 10, 2018 93.15 92.91 93.15 4,895,200 +0.00(+0.00%)
Jan 09, 2018 93.32 93.32 93.13 93.15 2,685,955 -0.26(-0.28%)
Jan 08, 2018 93.49 93.49 93.35 93.40 3,961,699 -0.03(-0.03%)
Jan 05, 2018 93.52 93.52 93.35 93.43 5,045,200 -0.06(-0.06%)
Jan 04, 2018 93.41 93.52 93.37 93.49 3,437,540 -0.06(-0.06%)
Jan 03, 2018 93.61 93.61 93.47 93.55 2,849,731 +0.01(+0.01%)
Jan 02, 2018 93.62 93.66 93.37 93.54 10,330,230 -0.14(-0.15%)
Dec 29, 2017 93.68 93.68 93.68 0 +0.09(+0.10%)
Dec 28, 2017 93.58 93.62 93.52 93.58 3,379,246 -0.07(-0.07%)
Dec 27, 2017 93.41 93.67 93.41 93.65 2,388,983 +0.29(+0.31%)
Dec 26, 2017 93.32 93.40 93.28 93.36 2,186,435 +0.08(+0.08%)
Dec 22, 2017 93.24 93.30 93.23 93.28 3,843,063 +0.04(+0.05%)
Dec 21, 2017 93.19 93.28 93.16 93.24 2,771,265 +0.08(+0.09%)
Dec 20, 2017 93.15 93.26 93.11 93.16 4,672,895 -0.21(-0.23%)
Dec 19, 2017 93.48 93.50 93.27 93.37 3,293,407 -0.27(-0.29%)
Dec 18, 2017 93.77 93.77 93.58 93.65 5,223,671 -0.12(-0.13%)
Dec 15, 2017 93.72 93.83 93.63 93.77 2,806,230 +0.03(+0.03%)
Dec 14, 2017 93.63 93.80 93.56 93.74 4,817,166 +0.11(+0.12%)
Dec 13, 2017 93.47 93.75 93.39 93.63 3,633,667 +0.27(+0.28%)
Dec 12, 2017 93.36 93.37 93.23 93.36 3,672,204 -0.04(-0.05%)
Dec 11, 2017 93.39 93.55 93.39 93.41 3,052,701 -0.03(-0.04%)
Dec 08, 2017 93.46 93.53 93.40 93.44 1,969,009 -0.03(-0.04%)
Dec 07, 2017 93.60 93.67 93.41 93.47 3,019,680 -0.12(-0.13%)
Dec 06, 2017 93.65 93.72 93.59 93.59 3,465,667 +0.09(+0.10%)
Dec 05, 2017 93.50 93.50 93.35 93.50 3,500,433 +0.09(+0.10%)
Dec 04, 2017 93.30 93.42 93.28 93.41 3,099,947 -0.01(-0.01%)
Dec 01, 2017 93.29 93.68 93.15 93.41 3,984,943 +0.27(+0.29%)
Nov 30, 2017 93.29 93.34 93.10 93.15 4,697,327 -0.15(-0.16%)
Nov 29, 2017 93.31 93.35 93.23 93.30 2,838,188 -0.23(-0.25%)
Nov 28, 2017 93.58 93.62 93.48 93.53 6,003,745 +0.00(+0.00%)
Nov 27, 2017 93.53 93.58 93.46 93.53 3,107,050 +0.00(+0.00%)
Nov 24, 2017 93.51 93.56 93.49 93.53 1,983,107 -0.02(-0.02%)
Nov 22, 2017 93.42 93.56 93.40 93.55 7,148,098 +0.16(+0.17%)
Nov 21, 2017 93.41 93.45 93.27 93.39 2,690,321 +0.09(+0.10%)
Nov 20, 2017 93.28 93.34 93.23 93.29 3,090,486 -0.05(-0.05%)
Nov 17, 2017 93.36 93.41 93.30 93.35 4,150,829 +0.10(+0.11%)
Nov 16, 2017 93.27 93.35 93.23 93.24 2,239,709 -0.10(-0.11%)
Nov 15, 2017 93.30 93.40 93.20 93.35 2,922,487 +0.18(+0.19%)
Nov 14, 2017 93.09 93.18 93.08 93.17 3,278,828 +0.09(+0.10%)
Nov 13, 2017 93.17 93.17 93.05 93.07 2,215,079 +0.00(+0.00%)
Nov 10, 2017 93.13 93.21 93.05 93.07 2,050,635 -0.38(-0.40%)
Nov 09, 2017 93.41 93.47 93.34 93.45 2,903,876 -0.07(-0.07%)
Nov 08, 2017 93.54 93.59 93.47 93.52 3,211,696 -0.06(-0.06%)
Nov 07, 2017 93.58 93.60 93.50 93.58 2,360,226 +0.03(+0.03%)
Nov 06, 2017 93.56 93.58 93.47 93.55 1,514,116 +0.09(+0.09%)
Nov 03, 2017 93.49 93.49 93.33 93.46 2,085,886 +0.09(+0.09%)
Nov 02, 2017 93.38 93.50 93.36 93.38 2,530,003 +0.05(+0.05%)
Nov 01, 2017 93.23 93.43 93.23 93.33 3,465,505 +0.04(+0.04%)
Oct 31, 2017 93.33 93.36 93.26 93.29 4,365,192 -0.06(-0.06%)
Oct 30, 2017 93.25 93.36 93.19 93.35 2,798,518 +0.26(+0.27%)
Oct 27, 2017 92.95 93.11 92.92 93.09 2,232,585 +0.20(+0.22%)
Oct 26, 2017 93.06 93.08 92.87 92.89 2,538,809 -0.10(-0.11%)
Oct 25, 2017 92.85 93.00 92.84 92.99 3,456,377 -0.06(-0.06%)
Oct 24, 2017 93.08 93.13 93.03 93.05 2,021,281 -0.20(-0.21%)
Oct 23, 2017 93.23 93.29 93.19 93.24 2,347,874 +0.10(+0.11%)
Oct 20, 2017 93.16 93.23 93.11 93.14 2,363,756 -0.27(-0.29%)
Oct 19, 2017 93.49 93.53 93.35 93.41 2,202,598 +0.07(+0.07%)
Oct 18, 2017 93.32 93.36 93.28 93.35 1,952,471 -0.14(-0.15%)
Oct 17, 2017 93.41 93.52 93.36 93.49 2,070,986 -0.03(-0.04%)
Oct 16, 2017 93.53 93.58 93.45 93.53 4,445,256 -0.09(-0.10%)
Oct 13, 2017 93.59 93.63 93.47 93.62 2,046,353 +0.23(+0.25%)
Oct 12, 2017 93.36 93.41 93.30 93.39 2,268,761 +0.11(+0.12%)
Oct 11, 2017 93.29 93.34 93.24 93.28 2,190,166 +0.02(+0.02%)
Oct 10, 2017 93.29 93.41 93.23 93.26 1,919,573 +0.01(+0.01%)
Oct 09, 2017 93.18 93.25 93.14 93.25 1,327,893 +0.13(+0.14%)
Oct 06, 2017 93.07 93.24 93.01 93.13 2,140,400 -0.14(-0.15%)
Oct 05, 2017 93.35 93.35 93.20 93.26 2,241,250 -0.04(-0.05%)
Oct 04, 2017 93.36 93.37 93.24 93.30 3,136,877 -0.03(-0.03%)
Oct 03, 2017 93.28 93.35 93.23 93.33 2,889,666 +0.08(+0.08%)
Oct 02, 2017 93.25 93.32 93.17 93.25 6,679,714 +0.06(+0.06%)
Sep 29, 2017 93.32 93.35 93.15 93.20 6,785,989 -0.08(-0.08%)
Sep 28, 2017 93.19 93.31 93.13 93.27 2,002,002 +0.01(+0.01%)
Sep 27, 2017 93.26 93.33 93.20 93.26 3,578,015 -0.27(-0.29%)
Sep 26, 2017 93.50 93.56 93.44 93.54 3,233,638 -0.03(-0.04%)
Sep 25, 2017 93.42 93.58 93.39 93.57 4,630,326 +0.22(+0.24%)
Sep 22, 2017 93.43 93.46 93.33 93.35 1,719,006 +0.07(+0.07%)
Sep 21, 2017 93.39 93.42 93.27 93.28 2,599,809 -0.02(-0.02%)
Sep 20, 2017 93.41 93.48 93.20 93.30 1,595,443 -0.08(-0.08%)
Sep 19, 2017 93.47 93.51 93.36 93.37 1,654,742 -0.05(-0.05%)
Sep 18, 2017 93.43 93.46 93.35 93.43 2,288,813 -0.04(-0.05%)
Sep 15, 2017 93.54 93.58 93.43 93.47 3,313,781 -0.02(-0.02%)
Sep 14, 2017 93.38 93.52 93.38 93.48 2,004,012 +0.05(+0.05%)
Sep 13, 2017 93.54 93.58 93.43 93.43 1,533,512 -0.09(-0.10%)
Sep 12, 2017 93.58 93.60 93.48 93.53 2,826,383 -0.14(-0.15%)
Sep 11, 2017 93.77 93.79 93.63 93.66 2,931,252 -0.26(-0.27%)
Sep 08, 2017 94.00 94.04 93.91 93.92 2,778,957 -0.11(-0.12%)
Sep 07, 2017 93.91 94.11 93.90 94.03 1,938,877 +0.23(+0.24%)
Sep 06, 2017 93.90 93.99 93.74 93.80 3,198,708 -0.10(-0.11%)
Sep 05, 2017 93.77 93.97 93.72 93.90 2,654,167 +0.38(+0.41%)
Sep 01, 2017 93.71 93.73 93.47 93.52 3,321,530 -0.21(-0.23%)
Aug 31, 2017 93.61 93.74 93.61 93.73 6,255,212 +0.13(+0.14%)
Aug 30, 2017 93.58 93.63 93.55 93.60 1,774,319 -0.02(-0.02%)
Aug 29, 2017 93.76 93.77 93.57 93.62 2,465,428 +0.14(+0.15%)
Aug 28, 2017 93.49 93.55 93.43 93.49 5,274,458 +0.03(+0.04%)
Aug 25, 2017 93.39 93.51 93.36 93.45 2,741,811 +0.07(+0.07%)
Aug 24, 2017 93.41 93.49 93.34 93.38 2,477,091 -0.12(-0.13%)
Aug 23, 2017 93.42 93.51 93.36 93.50 2,232,924 +0.21(+0.23%)
Aug 22, 2017 93.34 93.37 93.24 93.29 2,347,682 -0.08(-0.09%)
Aug 21, 2017 93.36 93.43 93.32 93.38 2,024,007 +0.07(+0.07%)
Aug 18, 2017 93.39 93.47 93.26 93.31 1,843,899 -0.06(-0.06%)
Aug 17, 2017 93.21 93.37 93.16 93.37 6,367,329 +0.14(+0.15%)
Aug 16, 2017 92.96 93.29 92.96 93.23 2,305,447 +0.17(+0.18%)
Aug 15, 2017 92.98 93.11 92.98 93.06 2,565,796 -0.14(-0.15%)
Aug 14, 2017 93.21 93.26 93.13 93.20 2,703,478 -0.04(-0.05%)
Aug 11, 2017 93.14 93.30 93.08 93.24 2,254,511 +0.08(+0.08%)
Aug 10, 2017 93.10 93.22 93.07 93.16 2,361,636 +0.09(+0.10%)
Aug 09, 2017 93.24 93.24 93.06 93.07 2,720,765 +0.08(+0.09%)
Aug 08, 2017 93.07 93.09 92.93 92.98 3,029,431 -0.08(-0.09%)
Aug 07, 2017 93.09 93.11 93.02 93.07 2,780,737 -0.01(-0.01%)
Aug 04, 2017 93.10 93.11 92.95 93.08 2,711,271 -0.15(-0.16%)
Aug 03, 2017 93.15 93.30 93.13 93.23 1,750,100 +0.19(+0.20%)
Aug 02, 2017 93.10 93.15 93.04 93.04 2,655,295 -0.07(-0.07%)
Aug 01, 2017 92.82 93.11 92.81 93.11 2,756,050 +0.25(+0.27%)
Jul 31, 2017 92.89 92.92 92.80 92.86 2,790,314 -0.04(-0.05%)
Jul 28, 2017 92.76 92.90 92.72 92.90 2,236,904 +0.19(+0.20%)
Jul 27, 2017 92.74 92.80 92.67 92.71 2,206,675 -0.14(-0.15%)
Jul 26, 2017 92.62 92.91 92.60 92.85 2,656,725 +0.18(+0.19%)
Jul 25, 2017 92.82 92.84 92.64 92.67 3,072,158 -0.33(-0.36%)
Jul 24, 2017 93.02 93.09 92.95 93.00 2,297,938 -0.08(-0.09%)
Jul 21, 2017 93.05 93.12 93.01 93.09 1,809,114 +0.16(+0.17%)
Jul 20, 2017 93.03 93.05 92.90 92.93 2,128,658 +0.03(+0.03%)
Jul 19, 2017 92.92 92.94 92.84 92.90 1,863,052 +0.03(+0.03%)
Jul 18, 2017 92.85 92.91 92.80 92.87 3,399,159 +0.21(+0.23%)
Jul 17, 2017 92.65 92.71 92.58 92.66 4,816,053 +0.04(+0.05%)
Jul 14, 2017 92.76 92.78 92.55 92.62 2,263,236 +0.09(+0.10%)
Jul 13, 2017 92.55 92.57 92.42 92.53 1,851,917 -0.10(-0.11%)
Jul 12, 2017 92.63 92.67 92.53 92.63 2,515,014 +0.28(+0.30%)
Jul 11, 2017 92.28 92.39 92.25 92.35 2,325,151 +0.08(+0.09%)
Jul 10, 2017 92.28 92.32 92.21 92.26 2,818,008 +0.04(+0.05%)
Jul 07, 2017 92.21 92.26 92.16 92.22 3,220,678 -0.03(-0.04%)
Jul 06, 2017 92.26 92.31 92.17 92.26 2,698,115 -0.18(-0.19%)
Jul 05, 2017 92.37 92.46 92.31 92.43 5,064,165 +0.05(+0.05%)
Jul 03, 2017 92.56 92.56 92.32 92.38 2,145,919 -0.16(-0.18%)
Jun 30, 2017 92.64 92.65 92.51 92.55 3,108,388 -0.12(-0.13%)
Jun 29, 2017 92.57 92.69 92.51 92.67 3,996,145 -0.18(-0.19%)
Jun 28, 2017 92.84 92.86 92.69 92.84 14,417,570 +0.03(+0.04%)
Jun 27, 2017 92.90 92.95 92.78 92.81 3,635,374 -0.28(-0.30%)
Jun 26, 2017 93.12 93.17 93.07 93.09 2,265,454 +0.08(+0.09%)
Jun 23, 2017 92.97 93.05 92.95 93.00 1,489,883 +0.02(+0.02%)
Jun 22, 2017 93.01 93.04 92.92 92.99 1,689,057 +0.04(+0.05%)
Jun 21, 2017 92.86 93.00 92.86 92.95 1,440,480 +0.02(+0.02%)
Jun 20, 2017 92.84 92.99 92.79 92.93 2,597,877 +0.14(+0.15%)
Jun 19, 2017 92.85 92.88 92.74 92.78 1,905,622 -0.13(-0.14%)
Jun 16, 2017 92.84 92.94 92.84 92.91 2,622,928 +0.06(+0.06%)
Jun 15, 2017 92.88 92.88 92.78 92.85 2,643,262 -0.06(-0.06%)
Jun 14, 2017 92.96 93.11 92.84 92.91 3,109,030 +0.30(+0.32%)
Jun 13, 2017 92.48 92.62 92.48 92.62 1,744,542 +0.03(+0.03%)
Jun 12, 2017 92.55 92.71 92.51 92.59 1,650,390 +0.00(+0.00%)
Jun 09, 2017 92.55 92.65 92.51 92.59 1,913,156 -0.08(-0.08%)
Jun 08, 2017 92.71 92.71 92.55 92.67 1,813,647 -0.09(-0.10%)
Jun 07, 2017 92.80 92.85 92.71 92.76 2,252,508 -0.11(-0.12%)
Jun 06, 2017 92.85 92.92 92.80 92.87 1,902,522 +0.19(+0.20%)
Jun 05, 2017 92.68 92.74 92.62 92.68 2,899,759 -0.14(-0.15%)
Jun 02, 2017 92.74 92.87 92.70 92.83 1,783,629 +0.30(+0.33%)
Jun 01, 2017 92.42 92.54 92.41 92.52 2,904,391 -0.04(-0.05%)
May 31, 2017 92.46 92.61 92.46 92.57 2,865,406 +0.09(+0.10%)
May 30, 2017 92.41 92.48 92.38 92.47 2,482,081 +0.18(+0.19%)
May 26, 2017 92.31 92.38 92.30 92.30 1,132,717 -0.03(-0.04%)
May 25, 2017 92.30 92.34 92.24 92.33 1,847,491 +0.04(+0.05%)
May 24, 2017 92.14 92.35 92.10 92.29 3,224,397 +0.16(+0.17%)
May 23, 2017 92.35 92.37 92.10 92.13 1,582,543 -0.18(-0.19%)
May 22, 2017 92.29 92.33 92.26 92.30 1,947,977 -0.06(-0.06%)
May 19, 2017 92.35 92.38 92.22 92.36 1,783,356 +0.00(+0.00%)
May 18, 2017 92.38 92.46 92.30 92.36 2,498,419 -0.05(-0.05%)
May 17, 2017 92.22 92.43 92.16 92.41 2,922,604 +0.47(+0.51%)
May 16, 2017 91.82 92.01 91.82 91.94 2,433,038 +0.12(+0.13%)
May 15, 2017 91.80 91.87 91.77 91.82 2,099,979 -0.03(-0.04%)
May 12, 2017 91.76 91.87 91.74 91.86 1,576,700 +0.34(+0.37%)
May 11, 2017 91.38 91.54 91.37 91.52 2,764,174 -0.01(-0.01%)
May 10, 2017 91.59 91.64 91.45 91.53 1,960,569 +0.03(+0.03%)
May 09, 2017 91.44 91.51 91.42 91.50 3,658,007 +0.01(+0.01%)
May 08, 2017 91.61 91.65 91.49 91.49 4,231,268 -0.18(-0.19%)
May 05, 2017 91.69 91.70 91.56 91.67 1,685,964 +0.02(+0.02%)
May 04, 2017 91.54 91.67 91.54 91.65 2,250,468 -0.08(-0.08%)
May 03, 2017 91.90 91.92 91.73 91.73 2,280,694 -0.09(-0.10%)
May 02, 2017 91.65 91.87 91.65 91.82 3,369,358 +0.13(+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.