US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 107.74 107.91 107.70 107.84 5,851,200 +0.05(+0.04%)
Jul 30, 2020 107.80 107.83 107.75 107.80 3,384,488 +0.08(+0.08%)
Jul 29, 2020 107.61 107.73 107.56 107.72 10,784,851 +0.13(+0.12%)
Jul 28, 2020 107.61 107.65 107.54 107.59 6,741,442 +0.07(+0.07%)
Jul 27, 2020 107.70 107.72 107.47 107.52 6,215,112 -0.07(-0.07%)
Jul 24, 2020 107.57 107.71 107.51 107.59 12,274,460 -0.04(-0.03%)
Jul 23, 2020 107.65 107.69 107.56 107.63 13,433,635 +0.13(+0.12%)
Jul 22, 2020 107.54 107.58 107.44 107.50 6,980,895 +0.09(+0.08%)
Jul 21, 2020 107.43 107.43 107.35 107.41 6,760,743 +0.06(+0.06%)
Jul 20, 2020 107.36 107.39 107.26 107.35 4,422,614 +0.12(+0.11%)
Jul 17, 2020 107.28 107.33 107.13 107.23 2,826,043 +0.11(+0.10%)
Jul 16, 2020 107.19 107.24 107.10 107.12 3,910,058 +0.07(+0.07%)
Jul 15, 2020 106.89 107.07 106.89 107.05 3,773,347 +0.01(+0.01%)
Jul 14, 2020 106.96 107.10 106.96 107.04 4,419,833 +0.17(+0.16%)
Jul 13, 2020 106.85 106.91 106.77 106.87 5,324,999 -0.01(-0.01%)
Jul 10, 2020 107.19 107.19 106.84 106.88 3,474,267 -0.13(-0.12%)
Jul 09, 2020 106.80 107.07 106.76 107.00 4,217,314 +0.28(+0.26%)
Jul 08, 2020 106.75 106.84 106.64 106.72 5,572,848 -0.04(-0.03%)
Jul 07, 2020 106.64 106.78 106.49 106.76 6,047,290 +0.16(+0.15%)
Jul 06, 2020 106.60 106.63 106.44 106.60 6,591,144 -0.01(-0.01%)
Jul 02, 2020 106.48 106.63 106.43 106.61 4,006,860 +0.13(+0.12%)
Jul 01, 2020 106.35 106.50 106.22 106.48 7,479,435 +0.06(+0.05%)
Jun 30, 2020 106.49 106.52 106.22 106.42 8,276,625 +0.09(+0.08%)
Jun 29, 2020 106.25 106.33 106.19 106.33 3,906,794 +0.09(+0.08%)
Jun 26, 2020 106.23 106.31 106.10 106.25 6,312,775 +0.13(+0.12%)
Jun 25, 2020 106.18 106.19 106.06 106.12 5,246,407 +0.13(+0.12%)
Jun 24, 2020 105.97 106.09 105.88 105.99 5,598,249 -0.02(-0.02%)
Jun 23, 2020 106.05 106.08 105.96 106.01 4,433,363 -0.02(-0.02%)
Jun 22, 2020 106.24 106.24 105.99 106.03 3,827,279 -0.03(-0.03%)
Jun 19, 2020 106.06 106.21 106.00 106.06 3,240,470 +0.04(+0.03%)
Jun 18, 2020 106.13 106.13 105.91 106.02 3,728,578 +0.11(+0.10%)
Jun 17, 2020 106.00 106.02 105.76 105.91 4,105,258 -0.09(-0.08%)
Jun 16, 2020 106.22 106.24 105.87 106.00 5,917,303 -0.21(-0.20%)
Jun 15, 2020 105.98 106.22 105.88 106.21 6,520,005 +0.35(+0.33%)
Jun 12, 2020 105.88 105.97 105.73 105.86 5,078,077 +0.11(+0.10%)
Jun 11, 2020 105.99 106.06 105.73 105.75 8,262,556 -0.18(-0.17%)
Jun 10, 2020 105.56 105.95 105.50 105.93 5,199,376 +0.43(+0.41%)
Jun 09, 2020 105.61 105.63 105.50 105.50 6,122,684 +0.14(+0.13%)
Jun 08, 2020 105.16 105.43 105.11 105.36 9,498,927 +0.12(+0.11%)
Jun 05, 2020 105.11 105.25 104.87 105.25 5,738,411 +0.06(+0.06%)
Jun 04, 2020 105.58 105.61 105.17 105.18 5,556,642 -0.31(-0.30%)
Jun 03, 2020 105.57 105.70 105.39 105.50 6,785,343 -0.26(-0.25%)
Jun 02, 2020 105.68 105.76 105.61 105.76 4,761,613 +0.09(+0.09%)
Jun 01, 2020 105.65 105.69 105.55 105.67 6,197,963 -0.06(-0.06%)
May 29, 2020 105.53 105.78 105.43 105.73 10,269,245 +0.28(+0.26%)
May 28, 2020 105.27 105.46 105.27 105.45 12,521,980 -0.07(-0.07%)
May 27, 2020 105.59 105.63 105.41 105.52 5,311,094 +0.15(+0.15%)
May 26, 2020 105.48 105.54 105.36 105.37 6,859,825 -0.17(-0.16%)
May 22, 2020 105.68 105.68 105.49 105.54 3,109,060 +0.05(+0.05%)
May 21, 2020 105.46 105.57 105.43 105.48 5,723,758 +0.08(+0.08%)
May 20, 2020 105.17 105.45 105.14 105.40 5,095,615 +0.27(+0.26%)
May 19, 2020 105.06 105.17 104.97 105.14 5,485,346 +0.12(+0.11%)
May 18, 2020 105.12 105.22 104.84 105.02 5,605,096 -0.15(-0.15%)
May 15, 2020 105.18 105.22 105.05 105.17 6,562,965 +0.06(+0.06%)
May 14, 2020 105.06 105.12 104.89 105.11 6,341,534 +0.32(+0.31%)
May 13, 2020 104.81 104.93 104.65 104.78 4,925,008 +0.17(+0.16%)
May 12, 2020 104.66 104.78 104.45 104.61 6,600,320 +0.27(+0.26%)
May 11, 2020 104.60 104.63 104.30 104.34 5,841,413 -0.31(-0.30%)
May 08, 2020 104.86 104.93 104.56 104.66 3,997,712 -0.28(-0.27%)
May 07, 2020 104.79 104.94 104.62 104.94 4,213,645 +0.32(+0.31%)
May 06, 2020 104.64 104.88 104.52 104.61 7,116,063 -0.42(-0.40%)
May 05, 2020 105.11 105.12 104.97 105.04 5,131,528 -0.08(-0.08%)
May 04, 2020 105.05 105.22 105.03 105.12 4,099,509 +0.09(+0.09%)
May 01, 2020 105.12 105.23 104.85 105.03 6,787,298 +0.01(+0.01%)
Apr 30, 2020 105.27 105.37 105.00 105.02 11,693,627 -0.23(-0.22%)
Apr 29, 2020 105.19 105.36 105.11 105.25 5,188,517 +0.07(+0.07%)
Apr 28, 2020 105.17 105.33 105.04 105.18 6,567,198 +0.41(+0.39%)
Apr 27, 2020 105.12 105.25 104.77 104.77 6,217,656 -0.48(-0.46%)
Apr 24, 2020 105.13 105.28 105.11 105.25 3,525,774 -0.05(-0.05%)
Apr 23, 2020 105.23 105.33 105.10 105.31 4,829,238 +0.25(+0.24%)
Apr 22, 2020 105.08 105.15 104.88 105.06 5,181,725 +0.00(+0.00%)
Apr 21, 2020 105.32 105.33 105.00 105.06 5,196,513 +0.05(+0.05%)
Apr 20, 2020 105.07 105.18 104.88 105.00 4,290,452 -0.15(-0.14%)
Apr 17, 2020 105.40 105.49 104.96 105.16 5,519,078 -0.13(-0.12%)
Apr 16, 2020 105.10 105.40 105.10 105.28 5,290,407 +0.13(+0.13%)
Apr 15, 2020 104.96 105.20 104.67 105.15 4,869,707 +0.43(+0.41%)
Apr 14, 2020 104.92 104.93 104.56 104.72 6,139,995 +0.05(+0.05%)
Apr 13, 2020 105.01 105.08 104.51 104.66 6,398,221 -0.49(-0.47%)
Apr 09, 2020 104.48 105.16 104.19 105.16 6,226,217 +1.29(+1.24%)
Apr 08, 2020 103.77 104.01 103.63 103.86 5,211,779 +0.10(+0.10%)
Apr 07, 2020 103.69 103.80 103.46 103.77 8,634,578 +0.14(+0.14%)
Apr 06, 2020 103.16 103.69 103.16 103.62 9,430,436 +0.50(+0.49%)
Apr 03, 2020 103.09 103.25 102.49 103.12 10,912,160 +0.07(+0.07%)
Apr 02, 2020 103.16 103.33 102.87 103.05 12,895,518 +0.15(+0.15%)
Apr 01, 2020 103.48 103.50 102.82 102.90 15,824,519 -0.35(-0.34%)
Mar 31, 2020 103.55 103.79 103.12 103.25 15,664,737 -0.28(-0.27%)
Mar 30, 2020 103.61 104.04 103.47 103.52 14,907,046 +0.10(+0.09%)
Mar 27, 2020 102.72 103.44 102.50 103.43 12,114,752 +0.44(+0.43%)
Mar 26, 2020 102.67 103.26 102.20 102.99 18,561,916 +0.31(+0.30%)
Mar 25, 2020 102.02 102.69 101.75 102.67 12,291,319 +1.04(+1.02%)
Mar 24, 2020 99.80 101.64 99.40 101.64 11,457,619 +0.38(+0.37%)
Mar 23, 2020 98.35 101.26 97.55 101.26 14,048,428 +2.79(+2.84%)
Mar 20, 2020 97.06 98.66 97.06 98.47 18,441,594 +0.97(+0.99%)
Mar 19, 2020 95.28 97.74 94.47 97.50 13,096,460 +2.13(+2.23%)
Mar 18, 2020 97.87 98.95 94.66 95.37 19,065,076 -3.78(-3.81%)
Mar 17, 2020 101.03 101.94 98.97 99.15 17,585,104 -2.63(-2.59%)
Mar 16, 2020 99.67 101.98 98.85 101.78 13,755,084 +1.67(+1.67%)
Mar 13, 2020 99.81 100.65 98.66 100.11 27,891,630 +1.55(+1.57%)
Mar 12, 2020 102.00 102.69 97.60 98.56 20,877,996 -4.11(-4.00%)
Mar 11, 2020 104.44 104.52 102.51 102.67 14,909,009 -1.48(-1.43%)
Mar 10, 2020 105.07 105.31 103.96 104.15 20,889,164 -1.19(-1.13%)
Mar 09, 2020 105.49 106.74 104.70 105.34 15,271,411 -0.13(-0.13%)
Mar 06, 2020 105.76 105.84 105.15 105.47 19,506,162 +0.77(+0.74%)
Mar 05, 2020 104.70 104.91 104.64 104.70 7,601,541 +0.32(+0.31%)
Mar 04, 2020 104.55 104.81 104.28 104.38 7,023,288 +0.53(+0.51%)
Mar 03, 2020 103.86 104.94 103.82 103.86 14,013,570 +0.10(+0.09%)
Mar 02, 2020 104.07 104.19 103.71 103.76 14,747,960 -0.04(-0.03%)
Feb 28, 2020 103.49 103.90 103.38 103.79 19,307,306 +0.76(+0.74%)
Feb 27, 2020 103.37 103.37 103.02 103.03 12,995,973 +0.02(+0.02%)
Feb 26, 2020 102.99 103.25 102.94 103.02 5,333,213 -0.11(-0.10%)
Feb 25, 2020 102.95 103.22 102.94 103.12 8,369,510 +0.18(+0.17%)
Feb 24, 2020 103.09 103.09 102.91 102.94 8,385,859 +0.33(+0.32%)
Feb 21, 2020 102.58 102.79 102.56 102.61 5,030,588 +0.20(+0.20%)
Feb 20, 2020 102.28 102.41 102.25 102.41 4,541,576 +0.23(+0.23%)
Feb 19, 2020 102.17 102.23 102.11 102.18 4,134,195 -0.03(-0.03%)
Feb 18, 2020 102.24 102.31 102.11 102.20 5,458,399 +0.13(+0.13%)
Feb 14, 2020 102.12 102.15 102.05 102.07 4,484,386 +0.11(+0.10%)
Feb 13, 2020 101.91 102.03 101.90 101.96 5,838,674 +0.07(+0.07%)
Feb 12, 2020 101.92 101.94 101.84 101.89 7,136,813 -0.11(-0.10%)
Feb 11, 2020 102.12 102.12 101.98 102.00 6,307,812 -0.12(-0.12%)
Feb 10, 2020 102.20 102.20 102.07 102.12 9,168,131 +0.12(+0.11%)
Feb 07, 2020 101.99 102.06 101.90 102.01 5,849,555 +0.30(+0.29%)
Feb 06, 2020 101.65 101.75 101.61 101.71 7,657,416 +0.06(+0.06%)
Feb 05, 2020 101.65 101.69 101.60 101.65 6,793,265 -0.15(-0.15%)
Feb 04, 2020 101.90 101.90 101.71 101.80 5,924,201 -0.34(-0.33%)
Feb 03, 2020 101.99 102.18 101.89 102.14 8,077,954 -0.03(-0.03%)
Jan 31, 2020 102.02 102.19 101.93 102.17 5,679,861 +0.30(+0.30%)
Jan 30, 2020 101.84 102.08 101.80 101.87 7,726,298 +0.01(+0.01%)
Jan 29, 2020 101.71 101.91 101.69 101.86 3,243,155 +0.23(+0.23%)
Jan 28, 2020 101.68 101.74 101.55 101.63 5,008,869 -0.09(-0.09%)
Jan 27, 2020 101.72 101.74 101.64 101.72 5,374,823 +0.31(+0.31%)
Jan 24, 2020 101.31 101.50 101.30 101.41 4,712,496 +0.19(+0.18%)
Jan 23, 2020 101.27 101.33 101.22 101.22 3,848,337 +0.13(+0.13%)
Jan 22, 2020 101.10 101.14 101.05 101.09 4,070,057 +0.05(+0.05%)
Jan 21, 2020 100.93 101.07 100.90 101.03 5,242,524 +0.29(+0.28%)
Jan 17, 2020 100.72 100.79 100.68 100.75 3,369,900 -0.12(-0.12%)
Jan 16, 2020 100.85 100.89 100.75 100.86 3,143,434 +0.03(+0.03%)
Jan 15, 2020 100.86 100.87 100.77 100.84 4,372,054 +0.12(+0.12%)
Jan 14, 2020 100.68 100.72 100.64 100.71 4,068,097 +0.09(+0.09%)
Jan 13, 2020 100.61 100.65 100.55 100.62 5,010,571 -0.06(-0.06%)
Jan 10, 2020 100.61 100.69 100.54 100.69 4,710,588 +0.17(+0.17%)
Jan 09, 2020 100.25 100.52 100.22 100.52 10,223,315 +0.11(+0.11%)
Jan 08, 2020 100.57 100.65 100.29 100.41 8,217,291 -0.12(-0.12%)
Jan 07, 2020 100.63 100.63 100.51 100.53 3,235,017 -0.11(-0.11%)
Jan 06, 2020 100.82 100.82 100.56 100.63 9,124,503 -0.08(-0.08%)
Jan 03, 2020 100.61 100.75 100.51 100.71 4,111,610 +0.29(+0.29%)
Jan 02, 2020 100.42 100.53 100.31 100.42 7,620,804 +0.28(+0.28%)
Dec 31, 2019 100.29 100.29 100.14 100.14 7,638,829 -0.23(-0.23%)
Dec 30, 2019 100.19 100.39 100.12 100.37 4,464,932 +0.00(+0.00%)
Dec 27, 2019 100.35 100.38 100.33 100.37 5,311,699 +0.13(+0.13%)
Dec 26, 2019 100.19 100.25 100.10 100.24 6,813,522 +0.09(+0.09%)
Dec 24, 2019 99.96 100.17 99.93 100.15 2,118,306 +0.12(+0.12%)
Dec 23, 2019 100.15 100.16 99.97 100.03 3,533,031 -0.07(-0.07%)
Dec 20, 2019 100.00 100.11 99.95 100.10 9,884,830 +0.02(+0.02%)
Dec 19, 2019 99.98 100.13 99.93 100.08 6,299,293 +0.11(+0.11%)
Dec 18, 2019 100.13 100.14 99.96 99.97 7,324,400 -0.20(-0.20%)
Dec 17, 2019 100.26 100.27 100.11 100.17 3,390,323 +0.01(+0.01%)
Dec 16, 2019 100.25 100.26 100.09 100.16 5,633,714 -0.20(-0.20%)
Dec 13, 2019 100.16 100.41 100.00 100.36 6,643,930 +0.40(+0.40%)
Dec 12, 2019 100.35 100.35 99.84 99.96 5,710,120 -0.43(-0.43%)
Dec 11, 2019 100.24 100.44 100.19 100.39 4,231,378 +0.27(+0.27%)
Dec 10, 2019 100.24 100.24 100.08 100.12 4,227,481 -0.04(-0.04%)
Dec 09, 2019 100.26 100.28 100.15 100.16 8,315,830 +0.05(+0.05%)
Dec 06, 2019 100.06 100.25 100.01 100.11 5,224,638 -0.14(-0.14%)
Dec 05, 2019 100.16 100.30 100.11 100.25 4,917,276 -0.12(-0.12%)
Dec 04, 2019 100.42 100.49 100.25 100.36 6,526,559 -0.17(-0.17%)
Dec 03, 2019 100.36 100.65 100.32 100.53 5,969,202 +0.45(+0.45%)
Dec 02, 2019 99.92 100.10 99.90 100.08 10,486,624 -0.11(-0.11%)
Nov 29, 2019 100.32 100.33 100.18 100.19 4,572,224 -0.12(-0.12%)
Nov 27, 2019 100.34 100.38 100.28 100.31 3,871,898 -0.12(-0.12%)
Nov 26, 2019 100.39 100.45 100.38 100.44 2,841,218 +0.14(+0.14%)
Nov 25, 2019 100.23 100.32 100.22 100.30 4,948,219 +0.10(+0.10%)
Nov 22, 2019 100.22 100.22 100.10 100.20 2,824,057 +0.05(+0.05%)
Nov 21, 2019 100.14 100.21 100.06 100.14 7,347,765 -0.14(-0.14%)
Nov 20, 2019 100.16 100.30 100.14 100.29 3,913,885 +0.24(+0.24%)
Nov 19, 2019 99.98 100.10 99.96 100.05 2,991,893 +0.07(+0.07%)
Nov 18, 2019 99.92 100.00 99.89 99.98 6,808,961 +0.19(+0.19%)
Nov 15, 2019 99.83 99.83 99.76 99.79 5,720,434 -0.05(-0.05%)
Nov 14, 2019 99.87 99.93 99.81 99.84 3,267,940 +0.28(+0.29%)
Nov 13, 2019 99.60 99.63 99.50 99.56 2,927,132 +0.18(+0.18%)
Nov 12, 2019 99.35 99.45 99.25 99.38 2,289,964 +0.11(+0.11%)
Nov 11, 2019 99.39 99.39 99.23 99.27 2,379,351 +0.02(+0.02%)
Nov 08, 2019 99.31 99.51 99.26 99.26 4,354,928 -0.05(-0.05%)
Nov 07, 2019 99.53 99.53 99.10 99.31 4,531,159 -0.47(-0.47%)
Nov 06, 2019 99.78 99.88 99.66 99.78 4,403,346 +0.15(+0.15%)
Nov 05, 2019 99.74 99.76 99.56 99.63 4,241,655 -0.37(-0.37%)
Nov 04, 2019 100.06 100.06 99.95 100.00 3,068,210 -0.25(-0.25%)
Nov 01, 2019 100.30 100.41 100.14 100.25 4,492,695 +0.03(+0.03%)
Oct 31, 2019 100.07 100.36 99.99 100.22 6,115,398 +0.39(+0.39%)
Oct 30, 2019 99.60 99.87 99.59 99.83 2,688,577 +0.28(+0.28%)
Oct 29, 2019 99.63 99.65 99.51 99.55 2,692,292 +0.01(+0.01%)
Oct 28, 2019 99.58 99.59 99.48 99.54 3,332,064 -0.21(-0.21%)
Oct 25, 2019 99.95 99.96 99.67 99.75 2,807,418 -0.14(-0.14%)
Oct 24, 2019 99.95 100.04 99.87 99.90 1,948,431 +0.03(+0.03%)
Oct 23, 2019 99.93 99.98 99.85 99.87 2,131,373 +0.08(+0.08%)
Oct 22, 2019 99.78 99.86 99.66 99.79 2,424,401 +0.15(+0.15%)
Oct 21, 2019 99.75 99.83 99.64 99.64 3,741,947 -0.27(-0.27%)
Oct 18, 2019 99.88 100.01 99.85 99.91 1,641,753 +0.07(+0.07%)
Oct 17, 2019 99.80 99.97 99.75 99.84 2,619,953 -0.03(-0.03%)
Oct 16, 2019 99.81 99.90 99.75 99.87 2,744,139 +0.18(+0.18%)
Oct 15, 2019 100.00 100.02 99.69 99.69 4,706,275 -0.33(-0.33%)
Oct 14, 2019 100.03 100.03 99.93 100.02 1,938,039 +0.17(+0.17%)
Oct 11, 2019 99.95 99.96 99.72 99.85 4,026,144 -0.33(-0.33%)
Oct 10, 2019 100.33 100.38 100.12 100.18 4,868,565 -0.34(-0.34%)
Oct 09, 2019 100.51 100.59 100.41 100.53 3,762,636 -0.05(-0.05%)
Oct 08, 2019 100.82 100.82 100.52 100.58 3,449,813 +0.03(+0.03%)
Oct 07, 2019 100.66 100.72 100.54 100.54 2,814,509 -0.27(-0.27%)
Oct 04, 2019 100.69 100.82 100.65 100.82 3,760,723 +0.16(+0.16%)
Oct 03, 2019 100.39 100.75 100.37 100.66 5,807,494 +0.39(+0.39%)
Oct 02, 2019 100.26 100.36 100.17 100.27 10,795,220 +0.07(+0.07%)
Oct 01, 2019 99.83 100.31 99.76 100.20 6,751,545 +0.18(+0.18%)
Sep 30, 2019 99.80 100.10 99.79 100.02 7,492,937 +0.03(+0.03%)
Sep 27, 2019 99.87 100.01 99.87 99.99 5,264,296 +0.12(+0.12%)
Sep 26, 2019 99.87 99.95 99.81 99.87 5,509,785 +0.17(+0.17%)
Sep 25, 2019 100.05 100.07 99.64 99.70 4,315,355 -0.42(-0.42%)
Sep 24, 2019 99.89 100.18 99.89 100.11 2,944,772 +0.27(+0.27%)
Sep 23, 2019 99.88 100.08 99.81 99.84 3,860,768 +0.04(+0.04%)
Sep 20, 2019 99.55 99.81 99.50 99.79 2,327,655 +0.36(+0.36%)
Sep 19, 2019 99.55 99.56 99.38 99.43 2,579,928 +0.14(+0.14%)
Sep 18, 2019 99.42 99.60 99.24 99.29 2,593,851 +0.11(+0.12%)
Sep 17, 2019 99.08 99.31 98.99 99.18 2,957,988 +0.15(+0.15%)
Sep 16, 2019 99.03 99.11 98.88 99.03 3,307,978 +0.27(+0.27%)
Sep 13, 2019 99.11 99.22 98.76 98.76 2,836,161 -0.59(-0.60%)
Sep 12, 2019 99.79 99.79 99.28 99.35 4,604,842 -0.16(-0.16%)
Sep 11, 2019 99.49 99.61 99.48 99.51 2,995,184 +0.02(+0.02%)
Sep 10, 2019 99.95 99.98 99.49 99.49 3,529,584 -0.54(-0.54%)
Sep 09, 2019 100.21 100.21 100.03 100.03 3,108,778 -0.42(-0.42%)
Sep 06, 2019 100.45 100.50 100.36 100.46 4,158,459 +0.11(+0.11%)
Sep 05, 2019 100.41 100.46 100.13 100.35 6,038,323 -0.43(-0.43%)
Sep 04, 2019 100.59 100.82 100.59 100.78 4,316,095 +0.18(+0.18%)
Sep 03, 2019 100.62 100.86 100.47 100.61 7,012,514 -0.02(-0.02%)
Aug 30, 2019 100.43 100.65 100.42 100.63 5,286,888 +0.09(+0.09%)
Aug 29, 2019 100.59 100.59 100.37 100.54 3,029,242 -0.06(-0.06%)
Aug 28, 2019 100.78 100.78 100.55 100.61 5,786,897 +0.01(+0.01%)
Aug 27, 2019 100.44 100.62 100.40 100.60 3,939,313 +0.32(+0.32%)
Aug 26, 2019 100.38 100.47 100.23 100.28 5,815,662 -0.04(-0.04%)
Aug 23, 2019 99.94 100.44 99.91 100.32 4,278,074 +0.41(+0.41%)
Aug 22, 2019 100.08 100.23 99.90 99.92 7,139,346 -0.26(-0.26%)
Aug 21, 2019 100.08 100.36 100.08 100.18 4,327,170 -0.05(-0.05%)
Aug 20, 2019 100.23 100.25 100.13 100.23 2,555,881 +0.27(+0.27%)
Aug 19, 2019 99.94 100.04 99.87 99.96 3,289,897 -0.26(-0.26%)
Aug 16, 2019 100.14 100.24 99.95 100.23 5,907,714 -0.08(-0.08%)
Aug 15, 2019 99.98 100.44 99.96 100.31 3,200,889 +0.46(+0.46%)
Aug 14, 2019 99.88 99.97 99.82 99.85 3,209,516 +0.31(+0.31%)
Aug 13, 2019 99.77 99.77 99.45 99.54 3,457,383 -0.15(-0.15%)
Aug 12, 2019 99.57 99.80 99.52 99.69 1,848,840 +0.37(+0.38%)
Aug 09, 2019 99.51 99.59 99.26 99.32 2,758,445 -0.13(-0.13%)
Aug 08, 2019 99.20 99.48 99.04 99.45 4,204,464 +0.10(+0.10%)
Aug 07, 2019 99.79 99.89 99.29 99.35 10,384,774 -0.05(-0.05%)
Aug 06, 2019 99.17 99.42 99.11 99.41 5,842,853 +0.26(+0.27%)
Aug 05, 2019 99.00 99.27 98.97 99.14 8,649,604 +0.43(+0.44%)
Aug 02, 2019 98.69 98.79 98.59 98.71 3,735,503 +0.04(+0.04%)
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.