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 (%)
Jul 31, 2015 86.76 86.81 86.69 86.80 2,629,284 +0.34(+0.39%)
Jul 30, 2015 86.47 86.53 86.38 86.46 2,471,219 +0.01(+0.01%)
Jul 29, 2015 86.48 86.50 86.36 86.46 2,867,954 -0.07(-0.08%)
Jul 28, 2015 86.51 86.58 86.48 86.53 2,363,012 -0.09(-0.10%)
Jul 27, 2015 86.61 86.69 86.57 86.61 3,363,038 +0.11(+0.13%)
Jul 24, 2015 86.59 86.60 86.45 86.50 1,504,256 -0.02(-0.02%)
Jul 23, 2015 86.28 86.53 86.26 86.52 1,288,410 +0.25(+0.28%)
Jul 22, 2015 86.27 86.40 86.27 86.27 1,387,552 +0.04(+0.05%)
Jul 21, 2015 86.04 86.29 86.02 86.23 1,503,030 +0.14(+0.17%)
Jul 20, 2015 86.15 86.19 86.05 86.09 1,570,611 -0.15(-0.17%)
Jul 17, 2015 86.19 86.30 86.19 86.24 1,132,333 +0.01(+0.01%)
Jul 16, 2015 86.04 86.24 86.01 86.23 1,633,303 +0.07(+0.08%)
Jul 15, 2015 85.90 86.19 85.90 86.16 2,247,140 +0.23(+0.27%)
Jul 14, 2015 85.96 86.01 85.87 85.93 1,818,292 +0.14(+0.17%)
Jul 13, 2015 85.81 85.91 85.73 85.79 2,445,096 -0.13(-0.15%)
Jul 10, 2015 85.99 86.08 85.84 85.92 2,729,406 -0.36(-0.42%)
Jul 09, 2015 86.48 86.48 86.27 86.28 2,438,154 -0.32(-0.37%)
Jul 08, 2015 86.53 86.69 86.43 86.60 3,649,268 +0.21(+0.24%)
Jul 07, 2015 86.50 86.71 86.38 86.39 3,156,780 +0.12(+0.14%)
Jul 06, 2015 86.31 86.40 86.11 86.27 1,397,683 +0.31(+0.36%)
Jul 02, 2015 86.00 85.96 85.96 85.96 1,254,645 +0.12(+0.14%)
Jul 01, 2015 85.88 85.92 85.73 85.85 7,581,638 -0.22(-0.25%)
Jun 30, 2015 86.01 86.24 85.93 86.06 2,729,492 -0.06(-0.06%)
Jun 29, 2015 85.92 86.19 85.75 86.12 4,144,469 +0.51(+0.59%)
Jun 26, 2015 85.67 85.69 85.53 85.61 1,333,406 -0.21(-0.24%)
Jun 25, 2015 85.90 85.92 85.75 85.82 1,544,599 -0.09(-0.11%)
Jun 24, 2015 85.88 85.98 85.80 85.91 1,930,746 +0.13(+0.16%)
Jun 23, 2015 85.77 85.95 85.72 85.78 1,692,496 -0.20(-0.23%)
Jun 22, 2015 86.20 86.24 85.95 85.98 1,483,644 -0.43(-0.49%)
Jun 19, 2015 86.32 86.44 86.27 86.40 2,589,183 +0.27(+0.31%)
Jun 18, 2015 86.09 86.13 85.94 86.13 3,687,520 -0.02(-0.03%)
Jun 17, 2015 86.11 86.16 85.79 86.16 2,396,065 +0.01(+0.01%)
Jun 16, 2015 86.10 86.15 85.98 86.15 1,655,616 +0.14(+0.17%)
Jun 15, 2015 86.20 86.20 85.94 86.01 2,106,489 +0.10(+0.12%)
Jun 12, 2015 85.98 86.15 85.86 85.90 1,726,475 -0.10(-0.12%)
Jun 11, 2015 85.71 86.01 85.66 86.01 1,946,046 +0.46(+0.54%)
Jun 10, 2015 85.64 85.68 85.48 85.55 1,884,883 -0.21(-0.25%)
Jun 09, 2015 85.96 85.96 85.70 85.76 1,525,201 -0.25(-0.29%)
Jun 08, 2015 86.05 86.08 85.97 86.01 1,630,144 +0.13(+0.15%)
Jun 05, 2015 85.94 86.07 85.85 85.88 2,046,419 -0.38(-0.44%)
Jun 04, 2015 86.15 86.37 86.15 86.26 2,411,498 +0.18(+0.21%)
Jun 03, 2015 86.22 86.24 85.98 86.08 4,314,055 -0.34(-0.39%)
Jun 02, 2015 86.58 86.59 86.37 86.42 2,313,585 -0.34(-0.39%)
Jun 01, 2015 86.99 87.02 86.68 86.76 5,469,571 -0.24(-0.28%)
May 29, 2015 87.01 87.10 86.93 87.00 3,520,733 +0.03(+0.04%)
May 28, 2015 86.98 87.04 86.90 86.97 1,644,849 -0.03(-0.04%)
May 27, 2015 86.91 87.01 86.78 87.00 1,125,379 +0.09(+0.10%)
May 26, 2015 86.71 86.94 86.67 86.91 3,514,023 +0.21(+0.25%)
May 22, 2015 86.75 86.70 86.70 86.70 1,376,378 -0.09(-0.11%)
May 21, 2015 86.59 86.81 86.59 86.79 3,359,063 +0.27(+0.31%)
May 20, 2015 86.53 86.62 86.44 86.53 2,006,039 +0.13(+0.16%)
May 19, 2015 86.44 86.64 86.38 86.39 2,107,661 -0.30(-0.35%)
May 18, 2015 86.81 86.87 86.68 86.69 1,093,941 -0.33(-0.38%)
May 15, 2015 86.83 87.04 86.77 87.02 1,326,457 +0.36(+0.42%)
May 14, 2015 86.59 86.70 86.53 86.66 2,275,528 +0.13(+0.16%)
May 13, 2015 86.79 86.80 86.43 86.53 3,091,897 -0.01(-0.01%)
May 12, 2015 86.47 86.68 86.38 86.53 1,766,366 -0.01(-0.01%)
May 11, 2015 86.88 86.91 86.53 86.54 3,779,866 -0.55(-0.63%)
May 08, 2015 87.15 87.20 87.03 87.09 2,448,585 +0.28(+0.33%)
May 07, 2015 86.75 86.90 86.68 86.81 2,515,237 +0.21(+0.25%)
May 06, 2015 86.83 86.84 86.56 86.60 1,983,084 -0.29(-0.34%)
May 05, 2015 87.01 87.04 86.74 86.89 1,875,728 -0.08(-0.09%)
May 04, 2015 87.20 87.24 86.96 86.97 2,091,898 -0.17(-0.19%)
May 01, 2015 87.28 87.28 87.06 87.13 1,718,623 -0.25(-0.28%)
Apr 30, 2015 87.25 87.43 87.11 87.38 4,222,934 +0.00(+0.00%)
Apr 29, 2015 87.41 87.47 87.26 87.38 1,666,108 -0.20(-0.23%)
Apr 28, 2015 87.76 87.84 87.58 87.58 2,032,450 -0.34(-0.39%)
Apr 27, 2015 87.89 87.93 87.76 87.92 2,024,278 +0.03(+0.04%)
Apr 24, 2015 87.87 87.94 87.81 87.89 1,062,843 +0.15(+0.17%)
Apr 23, 2015 87.61 87.82 87.60 87.74 1,882,655 +0.13(+0.15%)
Apr 22, 2015 87.84 87.84 87.57 87.60 1,162,666 -0.26(-0.30%)
Apr 21, 2015 87.96 87.96 87.84 87.86 1,931,804 -0.09(-0.11%)
Apr 20, 2015 88.02 88.07 87.86 87.96 1,635,870 -0.06(-0.07%)
Apr 17, 2015 87.91 88.12 87.85 88.02 1,616,680 +0.07(+0.08%)
Apr 16, 2015 88.04 88.04 87.81 87.95 1,269,711 -0.05(-0.05%)
Apr 15, 2015 88.01 88.05 87.93 88.00 1,645,280 +0.12(+0.13%)
Apr 14, 2015 88.04 88.11 87.88 87.88 1,468,383 +0.09(+0.11%)
Apr 13, 2015 87.69 87.78 87.69 87.78 1,206,479 +0.09(+0.11%)
Apr 10, 2015 87.83 87.85 87.65 87.69 2,607,945 +0.00(+0.00%)
Apr 09, 2015 87.93 87.93 87.63 87.69 2,192,873 -0.22(-0.25%)
Apr 08, 2015 87.93 87.96 87.78 87.91 1,145,653 +0.01(+0.01%)
Apr 07, 2015 87.85 87.94 87.71 87.90 1,795,424 +0.02(+0.02%)
Apr 06, 2015 88.11 88.11 87.78 87.89 1,815,471 +0.06(+0.06%)
Apr 02, 2015 87.94 87.83 87.83 87.83 2,234,928 -0.12(-0.13%)
Apr 01, 2015 87.82 87.99 87.74 87.95 2,445,188 +0.28(+0.32%)
Mar 31, 2015 87.54 87.68 87.47 87.66 3,759,981 +0.15(+0.17%)
Mar 30, 2015 87.59 87.59 87.45 87.51 1,666,065 +0.04(+0.04%)
Mar 27, 2015 87.47 87.59 87.45 87.48 7,131,163 +0.13(+0.14%)
Mar 26, 2015 87.57 87.61 87.32 87.35 1,751,014 -0.31(-0.36%)
Mar 25, 2015 87.92 87.92 87.66 87.66 2,049,402 -0.17(-0.19%)
Mar 24, 2015 87.70 87.85 87.62 87.83 3,365,031 +0.24(+0.27%)
Mar 23, 2015 87.62 87.64 87.51 87.59 1,424,754 +0.02(+0.02%)
Mar 20, 2015 87.51 87.59 87.47 87.58 4,872,892 +0.27(+0.31%)
Mar 19, 2015 87.51 87.56 87.28 87.31 2,452,783 -0.31(-0.35%)
Mar 18, 2015 87.16 87.63 86.99 87.62 2,539,463 +0.64(+0.73%)
Mar 17, 2015 87.04 87.07 86.96 86.98 1,809,653 -0.02(-0.02%)
Mar 16, 2015 87.03 87.07 86.87 87.00 1,659,763 +0.19(+0.22%)
Mar 13, 2015 86.89 87.03 86.74 86.81 4,112,674 -0.17(-0.19%)
Mar 12, 2015 87.08 87.11 86.87 86.97 1,800,696 +0.07(+0.08%)
Mar 11, 2015 86.70 86.96 86.70 86.90 1,489,244 +0.17(+0.20%)
Mar 10, 2015 86.72 86.82 86.66 86.73 2,171,219 +0.20(+0.24%)
Mar 09, 2015 86.67 86.67 86.47 86.52 3,463,357 +0.22(+0.26%)
Mar 06, 2015 86.60 86.61 86.22 86.30 2,380,602 -0.57(-0.65%)
Mar 05, 2015 86.88 86.96 86.78 86.87 1,338,484 +0.04(+0.05%)
Mar 04, 2015 86.89 86.78 86.76 86.83 1,877,534 +0.05(+0.05%)
Mar 03, 2015 86.89 86.99 86.78 86.78 5,374,712 -0.11(-0.13%)
Mar 02, 2015 87.32 87.32 86.89 86.89 10,018,630 -0.44(-0.51%)
Feb 27, 2015 87.29 87.35 87.09 87.34 4,859,167 +0.22(+0.25%)
Feb 26, 2015 87.34 87.40 87.07 87.12 2,339,240 -0.31(-0.36%)
Feb 25, 2015 87.34 87.43 87.23 87.43 2,952,969 +0.06(+0.07%)
Feb 24, 2015 86.98 87.39 86.83 87.37 2,211,273 +0.38(+0.44%)
Feb 23, 2015 86.94 87.03 86.91 86.98 2,149,507 +0.16(+0.18%)
Feb 20, 2015 86.93 87.09 86.69 86.83 2,903,898 +0.02(+0.02%)
Feb 19, 2015 86.88 86.99 86.77 86.81 1,837,257 -0.07(-0.08%)
Feb 18, 2015 86.70 86.98 86.64 86.88 1,836,557 +0.24(+0.28%)
Feb 17, 2015 86.92 86.97 86.58 86.64 2,601,239 -0.35(-0.41%)
Feb 13, 2015 87.14 86.99 86.99 86.99 2,172,382 -0.10(-0.12%)
Feb 12, 2015 87.11 87.27 87.08 87.09 2,704,014 +0.02(+0.02%)
Feb 11, 2015 87.09 87.17 86.98 87.08 2,296,182 -0.04(-0.05%)
Feb 10, 2015 87.15 87.22 87.04 87.12 1,620,238 -0.09(-0.11%)
Feb 09, 2015 87.42 87.42 87.21 87.21 2,196,206 -0.02(-0.02%)
Feb 06, 2015 87.50 87.50 87.20 87.23 3,222,942 -0.51(-0.58%)
Feb 05, 2015 87.80 87.85 87.63 87.74 3,067,910 -0.18(-0.21%)
Feb 04, 2015 87.68 87.93 87.57 87.92 2,486,657 +0.13(+0.15%)
Feb 03, 2015 88.04 88.04 87.78 87.78 2,311,387 -0.34(-0.38%)
Feb 02, 2015 88.01 88.15 87.97 88.12 3,555,007 -0.00(-0.00%)
Jan 30, 2015 88.10 88.24 88.02 88.13 7,973,767 +0.31(+0.36%)
Jan 29, 2015 87.77 87.87 87.69 87.81 2,234,949 -0.07(-0.08%)
Jan 28, 2015 87.59 88.00 87.57 87.88 1,693,188 +0.37(+0.42%)
Jan 27, 2015 87.80 87.80 87.47 87.51 2,086,149 -0.05(-0.05%)
Jan 26, 2015 87.66 87.66 87.40 87.56 3,449,784 -0.04(-0.04%)
Jan 23, 2015 87.55 87.68 87.47 87.60 1,957,486 +0.22(+0.25%)
Jan 22, 2015 87.61 87.61 87.27 87.38 2,589,261 -0.05(-0.05%)
Jan 21, 2015 87.58 87.68 87.35 87.43 2,576,180 -0.16(-0.18%)
Jan 20, 2015 87.63 87.70 87.47 87.58 2,626,192 +0.15(+0.17%)
Jan 16, 2015 87.58 87.44 87.44 87.44 3,499,857 -0.34(-0.38%)
Jan 15, 2015 87.43 87.78 87.43 87.77 2,657,581 +0.40(+0.46%)
Jan 14, 2015 87.55 87.55 87.35 87.37 3,881,283 +0.21(+0.24%)
Jan 13, 2015 87.16 87.30 87.07 87.16 7,060,880 +0.02(+0.03%)
Jan 12, 2015 87.17 87.24 87.11 87.14 2,786,411 +0.07(+0.08%)
Jan 09, 2015 86.96 87.15 86.83 87.07 1,686,558 +0.21(+0.24%)
Jan 08, 2015 86.92 86.92 86.75 86.86 2,820,994 -0.13(-0.15%)
Jan 07, 2015 87.04 87.07 86.84 86.99 5,081,008 -0.02(-0.02%)
Jan 06, 2015 87.01 87.32 86.96 87.00 4,703,101 +0.22(+0.25%)
Jan 05, 2015 86.70 86.86 86.64 86.78 4,394,728 +0.19(+0.22%)
Jan 02, 2015 86.40 86.65 86.40 86.60 2,665,517 +0.24(+0.28%)
Dec 31, 2014 86.37 86.35 86.35 86.35 3,180,285 +0.02(+0.03%)
Dec 30, 2014 86.42 86.46 86.27 86.33 2,639,202 +0.09(+0.11%)
Dec 29, 2014 86.21 86.30 86.13 86.24 2,804,523 +0.18(+0.21%)
Dec 26, 2014 86.04 86.16 85.96 86.06 1,434,524 +0.04(+0.05%)
Dec 24, 2014 85.97 86.02 86.02 86.02 1,175,630 +0.09(+0.11%)
Dec 23, 2014 86.20 86.27 85.89 85.92 3,570,883 -0.40(-0.46%)
Dec 22, 2014 86.24 86.33 86.18 86.32 4,897,786 +0.13(+0.15%)
Dec 19, 2014 86.03 86.27 86.03 86.19 2,386,340 +0.14(+0.16%)
Dec 18, 2014 86.10 86.14 86.02 86.05 2,387,322 -0.23(-0.26%)
Dec 17, 2014 86.36 86.50 86.19 86.27 2,773,302 -0.11(-0.13%)
Dec 16, 2014 86.44 86.44 86.22 86.38 1,806,261 +0.21(+0.24%)
Dec 15, 2014 86.27 86.39 86.17 86.17 3,250,860 -0.23(-0.27%)
Dec 12, 2014 86.36 86.49 86.21 86.41 2,193,238 +0.27(+0.32%)
Dec 11, 2014 86.09 86.15 85.99 86.13 1,852,354 -0.03(-0.04%)
Dec 10, 2014 85.97 86.21 85.95 86.17 1,545,646 +0.15(+0.17%)
Dec 09, 2014 86.08 86.15 85.93 86.02 1,539,310 +0.13(+0.15%)
Dec 08, 2014 85.82 85.97 85.63 85.88 1,259,227 +0.21(+0.25%)
Dec 05, 2014 85.87 85.92 85.66 85.67 4,449,784 -0.37(-0.43%)
Dec 04, 2014 85.85 86.06 85.80 86.04 3,840,683 +0.26(+0.30%)
Dec 03, 2014 85.84 85.87 85.76 85.78 2,556,487 -0.08(-0.09%)
Dec 02, 2014 85.96 85.96 85.82 85.86 1,880,127 -0.17(-0.20%)
Dec 01, 2014 86.44 86.44 86.03 86.03 3,597,661 -0.19(-0.22%)
Nov 28, 2014 86.09 86.23 86.06 86.23 2,658,959 +0.27(+0.31%)
Nov 26, 2014 86.01 85.96 85.96 85.96 1,546,660 +0.07(+0.08%)
Nov 25, 2014 85.72 85.92 85.72 85.89 4,089,184 +0.19(+0.22%)
Nov 24, 2014 85.63 85.78 85.62 85.70 1,738,336 +0.03(+0.04%)
Nov 21, 2014 85.69 85.72 85.63 85.67 1,661,206 +0.10(+0.12%)
Nov 20, 2014 85.65 85.70 85.51 85.57 1,482,642 +0.16(+0.18%)
Nov 19, 2014 85.50 85.63 85.41 85.42 1,746,883 -0.20(-0.24%)
Nov 18, 2014 85.61 85.66 85.57 85.62 1,691,200 +0.08(+0.09%)
Nov 17, 2014 85.72 85.72 85.53 85.54 1,799,773 -0.10(-0.12%)
Nov 14, 2014 85.50 85.70 85.47 85.64 1,376,438 +0.08(+0.09%)
Nov 13, 2014 85.56 85.59 85.49 85.56 1,104,204 +0.04(+0.05%)
Nov 12, 2014 85.55 85.66 85.49 85.52 1,441,524 +0.01(+0.01%)
Nov 11, 2014 85.49 85.52 85.43 85.52 1,460,409 +0.04(+0.05%)
Nov 10, 2014 85.67 85.68 85.48 85.48 1,086,340 -0.20(-0.24%)
Nov 07, 2014 85.45 85.69 85.44 85.68 2,131,291 +0.29(+0.34%)
Nov 06, 2014 85.38 85.49 85.36 85.39 1,784,919 -0.15(-0.17%)
Nov 05, 2014 85.48 85.55 85.43 85.54 3,462,967 +0.03(+0.04%)
Nov 04, 2014 85.52 85.64 85.49 85.51 3,009,785 +0.01(+0.01%)
Nov 03, 2014 85.62 85.63 85.41 85.50 2,927,807 -0.16(-0.19%)
Oct 31, 2014 85.55 85.66 85.52 85.66 4,041,579 +0.00(+0.00%)
Oct 30, 2014 85.64 85.75 85.62 85.66 3,186,194 +0.14(+0.16%)
Oct 29, 2014 85.62 85.73 85.48 85.52 2,044,494 -0.19(-0.22%)
Oct 28, 2014 85.76 85.76 85.68 85.71 1,450,286 -0.13(-0.15%)
Oct 27, 2014 85.82 85.81 85.75 85.84 1,378,910 +0.03(+0.04%)
Oct 24, 2014 85.81 85.87 85.72 85.81 1,527,833 +0.03(+0.04%)
Oct 23, 2014 85.88 85.88 85.70 85.78 2,394,144 -0.20(-0.24%)
Oct 22, 2014 85.99 86.02 85.91 85.98 4,085,325 -0.05(-0.05%)
Oct 21, 2014 86.03 86.13 85.98 86.03 3,373,161 -0.08(-0.09%)
Oct 20, 2014 86.14 86.15 86.05 86.11 1,951,050 +0.10(+0.12%)
Oct 17, 2014 86.00 86.11 85.91 86.01 2,654,583 -0.12(-0.14%)
Oct 16, 2014 86.38 86.50 86.02 86.12 2,303,903 -0.07(-0.08%)
Oct 15, 2014 86.04 87.22 86.09 86.19 2,923,919 +0.16(+0.18%)
Oct 14, 2014 85.99 86.05 85.82 86.04 4,521,325 +0.19(+0.23%)
Oct 13, 2014 85.72 85.87 85.63 85.84 1,411,655 +0.25(+0.29%)
Oct 10, 2014 85.57 85.62 85.50 85.59 2,228,802 +0.06(+0.07%)
Oct 09, 2014 85.66 85.66 85.50 85.53 1,931,165 -0.17(-0.20%)
Oct 08, 2014 85.52 85.71 85.35 85.70 3,184,175 +0.24(+0.28%)
Oct 07, 2014 85.30 85.48 85.26 85.46 2,992,087 +0.33(+0.38%)
Oct 06, 2014 85.13 85.25 85.06 85.13 2,757,451 +0.08(+0.09%)
Oct 03, 2014 85.06 85.10 84.98 85.06 3,763,729 -0.04(-0.05%)
Oct 02, 2014 85.26 85.31 85.10 85.10 6,202,602 -0.14(-0.16%)
Oct 01, 2014 84.98 85.24 84.98 85.24 8,487,864 +0.47(+0.56%)
Sep 30, 2014 84.82 84.89 84.75 84.76 3,006,226 -0.05(-0.06%)
Sep 29, 2014 84.80 84.86 84.72 84.82 9,324,600 +0.09(+0.11%)
Sep 26, 2014 84.72 84.75 84.58 84.72 2,226,307 -0.01(-0.01%)
Sep 25, 2014 84.66 84.75 84.66 84.73 1,495,629 +0.16(+0.19%)
Sep 24, 2014 84.74 84.74 84.55 84.57 1,077,068 -0.05(-0.06%)
Sep 23, 2014 84.61 84.64 84.54 84.62 907,816 +0.08(+0.09%)
Sep 22, 2014 84.57 84.61 84.49 84.54 762,562 +0.12(+0.14%)
Sep 19, 2014 84.33 84.47 84.29 84.43 1,197,010 +0.14(+0.17%)
Sep 18, 2014 84.29 84.33 84.25 84.29 910,861 +0.01(+0.01%)
Sep 17, 2014 84.47 84.55 84.27 84.28 910,410 -0.09(-0.11%)
Sep 16, 2014 84.44 84.50 84.37 84.37 1,095,421 +0.00(+0.00%)
Sep 15, 2014 84.47 84.49 84.36 84.37 1,558,594 -0.02(-0.02%)
Sep 12, 2014 84.44 84.47 84.36 84.39 1,708,988 -0.17(-0.20%)
Sep 11, 2014 84.68 84.72 84.54 84.56 969,922 -0.09(-0.10%)
Sep 10, 2014 84.66 84.68 84.61 84.64 1,254,265 -0.12(-0.14%)
Sep 09, 2014 84.81 84.85 84.75 84.76 887,579 -0.12(-0.14%)
Sep 08, 2014 85.06 85.10 84.88 84.88 1,152,479 -0.09(-0.10%)
Sep 05, 2014 85.02 85.10 84.90 84.96 1,027,821 -0.05(-0.05%)
Sep 04, 2014 85.02 85.10 84.93 85.01 1,684,954 -0.11(-0.13%)
Sep 03, 2014 84.98 85.13 84.96 85.12 1,688,460 +0.09(+0.11%)
Sep 02, 2014 85.10 85.11 85.03 85.03 1,324,961 -0.26(-0.31%)
Aug 29, 2014 85.30 85.29 85.29 85.29 1,899,891 -0.03(-0.04%)
Aug 28, 2014 85.27 85.34 85.22 85.32 1,449,066 +0.17(+0.20%)
Aug 27, 2014 85.09 85.18 85.07 85.15 1,116,881 +0.11(+0.13%)
Aug 26, 2014 85.09 85.09 85.00 85.04 700,698 +0.01(+0.01%)
Aug 25, 2014 85.06 85.06 84.93 85.03 4,479,602 +0.07(+0.08%)
Aug 22, 2014 84.94 85.00 84.80 84.96 1,034,114 -0.02(-0.02%)
Aug 21, 2014 84.90 84.99 84.87 84.98 1,000,146 +0.15(+0.17%)
Aug 20, 2014 84.94 84.94 84.80 84.83 1,198,587 -0.09(-0.11%)
Aug 19, 2014 85.12 85.15 84.91 84.92 2,347,923 -0.12(-0.14%)
Aug 18, 2014 85.14 85.16 85.01 85.04 1,836,819 -0.18(-0.21%)
Aug 15, 2014 85.07 85.38 84.99 85.22 3,344,098 +0.21(+0.25%)
Aug 14, 2014 85.03 85.05 84.94 85.01 1,383,538 +0.05(+0.05%)
Aug 13, 2014 84.87 84.97 84.83 84.96 4,476,969 +0.17(+0.20%)
Aug 12, 2014 84.87 84.87 84.77 84.79 1,129,703 -0.04(-0.05%)
Aug 11, 2014 84.84 84.91 84.80 84.83 2,105,755 +0.01(+0.01%)
Aug 08, 2014 84.89 85.01 84.80 84.82 1,726,964 +0.03(+0.04%)
Aug 07, 2014 84.67 84.84 84.60 84.79 1,607,392 +0.16(+0.19%)
Aug 06, 2014 84.74 84.74 84.61 84.63 913,975 +0.01(+0.01%)
Aug 05, 2014 84.62 84.68 84.49 84.62 2,418,143 +0.00(+0.00%)
Aug 04, 2014 84.68 84.74 84.62 84.62 1,930,363 -0.02(-0.02%)
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.