US Aggregate Bond Ishares Core ETF (NY: AGG )

97.89 -0.17 (-0.17%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 91.81 91.89 91.60 91.70 2,976,289 -0.24(-0.26%)
Apr 28, 2017 91.71 91.93 91.65 91.93 6,862,604 +0.16(+0.17%)
Apr 27, 2017 91.67 91.81 91.65 91.77 1,973,797 +0.08(+0.09%)
Apr 26, 2017 91.60 91.70 91.53 91.69 3,438,881 +0.12(+0.13%)
Apr 25, 2017 91.71 91.76 91.53 91.57 2,244,183 -0.30(-0.33%)
Apr 24, 2017 91.77 91.91 91.73 91.87 3,262,871 -0.13(-0.15%)
Apr 21, 2017 92.06 92.14 91.98 92.01 1,829,203 +0.03(+0.03%)
Apr 20, 2017 91.98 92.06 91.89 91.98 2,219,627 -0.14(-0.16%)
Apr 19, 2017 92.12 92.19 92.05 92.13 2,553,231 -0.14(-0.15%)
Apr 18, 2017 92.07 92.31 92.05 92.27 2,816,252 +0.37(+0.40%)
Apr 17, 2017 91.98 92.06 91.87 91.90 1,956,109 -0.05(-0.05%)
Apr 13, 2017 91.93 92.05 91.83 91.95 2,780,693 +0.12(+0.13%)
Apr 12, 2017 91.66 91.89 91.63 91.83 2,891,242 +0.20(+0.22%)
Apr 11, 2017 91.52 91.71 91.51 91.63 2,615,381 +0.26(+0.29%)
Apr 10, 2017 91.33 91.43 91.29 91.37 2,262,364 +0.12(+0.13%)
Apr 07, 2017 91.55 91.63 91.23 91.25 2,119,560 -0.20(-0.22%)
Apr 06, 2017 91.42 91.48 91.29 91.45 2,050,281 -0.01(-0.01%)
Apr 05, 2017 91.29 91.50 91.26 91.46 2,738,072 +0.10(+0.11%)
Apr 04, 2017 91.39 91.43 91.32 91.36 1,934,048 -0.08(-0.09%)
Apr 03, 2017 91.14 91.45 91.13 91.45 6,177,110 +0.34(+0.37%)
Mar 31, 2017 91.06 91.14 91.05 91.11 4,427,070 +0.07(+0.07%)
Mar 30, 2017 91.13 91.18 91.01 91.04 2,064,700 -0.17(-0.18%)
Mar 29, 2017 91.10 91.22 91.08 91.21 2,340,671 +0.20(+0.22%)
Mar 28, 2017 91.22 91.27 90.99 91.01 2,400,772 -0.21(-0.23%)
Mar 27, 2017 91.24 91.29 91.14 91.22 2,354,563 +0.22(+0.24%)
Mar 24, 2017 90.99 91.12 90.96 91.00 4,018,803 -0.08(-0.08%)
Mar 23, 2017 91.06 91.12 90.92 91.07 2,466,728 +0.03(+0.03%)
Mar 22, 2017 91.06 91.15 91.00 91.05 3,148,053 +0.13(+0.14%)
Mar 21, 2017 90.64 90.92 90.64 90.92 2,440,763 +0.18(+0.20%)
Mar 20, 2017 90.58 90.74 90.56 90.74 1,947,257 +0.13(+0.15%)
Mar 17, 2017 90.46 90.62 90.43 90.60 2,820,770 +0.19(+0.21%)
Mar 16, 2017 90.43 90.49 90.38 90.41 2,821,852 -0.10(-0.11%)
Mar 15, 2017 90.07 90.52 90.02 90.51 2,575,759 +0.52(+0.58%)
Mar 14, 2017 89.92 90.06 89.92 89.99 3,142,764 +0.03(+0.04%)
Mar 13, 2017 90.03 90.09 89.94 89.96 1,974,911 -0.15(-0.17%)
Mar 10, 2017 90.05 90.12 89.99 90.11 2,269,667 +0.13(+0.15%)
Mar 09, 2017 90.12 90.14 89.96 89.97 4,200,306 -0.28(-0.31%)
Mar 08, 2017 90.18 90.28 90.14 90.25 3,375,623 -0.22(-0.24%)
Mar 07, 2017 90.53 90.56 90.43 90.47 2,664,940 -0.12(-0.13%)
Mar 06, 2017 90.64 90.69 90.54 90.59 4,380,129 -0.04(-0.05%)
Mar 03, 2017 90.63 90.67 90.48 90.63 5,113,145 +0.07(+0.07%)
Mar 02, 2017 90.64 90.69 90.49 90.56 2,738,491 -0.17(-0.19%)
Mar 01, 2017 90.80 90.81 90.68 90.73 3,906,029 -0.43(-0.47%)
Feb 28, 2017 91.18 91.30 91.14 91.16 4,582,036 -0.03(-0.03%)
Feb 27, 2017 91.31 91.33 91.16 91.18 2,384,243 -0.17(-0.18%)
Feb 24, 2017 91.25 91.40 91.20 91.35 3,186,948 +0.34(+0.37%)
Feb 23, 2017 90.98 91.05 90.96 91.01 2,588,085 +0.15(+0.17%)
Feb 22, 2017 90.96 90.97 90.68 90.86 3,168,544 +0.06(+0.06%)
Feb 21, 2017 90.71 90.89 90.70 90.80 2,362,982 -0.01(-0.01%)
Feb 17, 2017 90.81 90.81 90.81 0 +0.20(+0.22%)
Feb 16, 2017 90.52 90.75 90.52 90.61 6,273,428 +0.19(+0.21%)
Feb 15, 2017 90.44 90.51 90.39 90.42 2,552,192 -0.14(-0.16%)
Feb 14, 2017 90.76 90.76 90.44 90.56 3,352,377 -0.20(-0.22%)
Feb 13, 2017 90.80 90.80 90.70 90.76 2,612,946 -0.13(-0.15%)
Feb 10, 2017 90.73 90.91 90.73 90.90 2,822,366 -0.02(-0.02%)
Feb 09, 2017 91.02 91.07 90.87 90.91 3,264,765 -0.22(-0.24%)
Feb 08, 2017 91.02 91.21 91.02 91.13 4,621,517 +0.26(+0.29%)
Feb 07, 2017 90.76 91.00 90.72 90.87 3,173,027 +0.09(+0.10%)
Feb 06, 2017 90.70 90.83 90.59 90.78 2,180,232 +0.26(+0.29%)
Feb 03, 2017 90.61 90.75 90.39 90.52 3,255,613 +0.03(+0.03%)
Feb 02, 2017 90.56 90.66 90.47 90.49 4,165,243 +0.05(+0.06%)
Feb 01, 2017 90.32 90.52 90.25 90.44 3,572,761 -0.13(-0.14%)
Jan 31, 2017 90.40 90.64 90.40 90.57 9,030,172 +0.22(+0.24%)
Jan 30, 2017 90.46 90.49 90.35 90.35 3,522,581 -0.04(-0.05%)
Jan 27, 2017 90.35 90.46 90.34 90.40 3,702,624 +0.08(+0.08%)
Jan 26, 2017 90.21 90.35 90.09 90.32 2,446,557 +0.06(+0.06%)
Jan 25, 2017 90.31 90.36 90.19 90.26 3,482,792 -0.24(-0.27%)
Jan 24, 2017 90.61 90.66 90.41 90.50 2,450,440 -0.14(-0.16%)
Jan 23, 2017 90.51 90.81 90.41 90.65 3,662,622 +0.25(+0.28%)
Jan 20, 2017 90.28 90.43 90.19 90.40 4,214,522 +0.03(+0.04%)
Jan 19, 2017 90.38 90.46 90.27 90.36 2,855,136 -0.23(-0.26%)
Jan 18, 2017 90.83 90.89 90.53 90.60 3,725,109 -0.39(-0.43%)
Jan 17, 2017 91.01 91.06 90.87 90.99 4,388,437 +0.31(+0.34%)
Jan 13, 2017 90.68 90.68 90.68 0 -0.16(-0.17%)
Jan 12, 2017 90.98 91.08 90.84 90.84 3,630,584 +0.03(+0.04%)
Jan 11, 2017 90.77 91.11 90.68 90.81 5,339,187 +0.11(+0.12%)
Jan 10, 2017 90.71 90.79 90.68 90.70 2,865,134 -0.03(-0.03%)
Jan 09, 2017 90.78 90.78 90.69 90.72 3,623,341 +0.15(+0.17%)
Jan 06, 2017 90.69 90.75 90.55 90.57 3,479,414 -0.30(-0.33%)
Jan 05, 2017 90.64 90.90 90.51 90.87 6,176,524 +0.38(+0.42%)
Jan 04, 2017 90.46 90.50 90.35 90.50 3,942,069 +0.03(+0.03%)
Jan 03, 2017 90.10 90.51 90.10 90.47 6,072,990 +0.09(+0.10%)
Dec 30, 2016 90.38 90.38 90.38 0 +0.18(+0.20%)
Dec 29, 2016 90.10 90.23 90.04 90.20 4,363,973 +0.28(+0.31%)
Dec 28, 2016 89.77 89.99 89.74 89.92 6,707,142 +0.14(+0.16%)
Dec 27, 2016 89.65 89.78 89.65 89.78 3,182,247 -0.07(-0.07%)
Dec 23, 2016 89.84 89.84 89.84 0 +0.03(+0.03%)
Dec 22, 2016 89.78 89.88 89.69 89.82 4,914,412 -0.00(-0.00%)
Dec 21, 2016 89.70 89.84 89.64 89.82 4,873,607 +0.19(+0.21%)
Dec 20, 2016 89.54 89.65 89.51 89.63 3,441,691 -0.08(-0.09%)
Dec 19, 2016 89.62 89.75 89.58 89.71 3,837,836 +0.23(+0.26%)
Dec 16, 2016 89.42 89.61 89.34 89.48 3,573,237 +0.06(+0.07%)
Dec 15, 2016 89.59 89.64 89.41 89.42 5,535,487 -0.11(-0.12%)
Dec 14, 2016 90.18 90.22 89.53 89.53 4,247,215 -0.49(-0.55%)
Dec 13, 2016 90.01 90.07 89.88 90.02 4,393,218 +0.12(+0.13%)
Dec 12, 2016 89.87 89.97 89.80 89.90 3,684,134 -0.08(-0.09%)
Dec 09, 2016 90.19 90.27 89.89 89.99 5,429,832 -0.28(-0.31%)
Dec 08, 2016 90.27 90.30 90.16 90.26 3,382,643 -0.17(-0.18%)
Dec 07, 2016 90.30 90.44 90.29 90.43 4,550,209 +0.23(+0.26%)
Dec 06, 2016 90.24 90.27 90.15 90.20 3,962,942 -0.02(-0.02%)
Dec 05, 2016 90.07 90.34 89.94 90.21 4,072,206 +0.08(+0.08%)
Dec 02, 2016 90.06 90.29 90.00 90.14 5,116,423 +0.28(+0.32%)
Dec 01, 2016 89.91 89.95 89.67 89.85 5,622,736 -0.30(-0.33%)
Nov 30, 2016 90.14 90.31 90.06 90.15 5,556,045 -0.36(-0.40%)
Nov 29, 2016 90.37 90.55 90.30 90.51 2,616,200 +0.10(+0.11%)
Nov 28, 2016 90.27 90.43 90.23 90.41 2,973,708 +0.32(+0.35%)
Nov 25, 2016 90.20 90.26 90.03 90.09 1,286,562 -0.01(-0.01%)
Nov 23, 2016 90.10 90.10 90.10 0 -0.32(-0.35%)
Nov 22, 2016 90.44 90.50 90.33 90.42 4,160,614 +0.08(+0.09%)
Nov 21, 2016 90.42 90.43 90.26 90.33 2,047,801 +0.08(+0.08%)
Nov 18, 2016 90.63 90.63 90.25 90.26 3,322,249 -0.29(-0.32%)
Nov 17, 2016 90.79 90.80 90.51 90.55 2,285,796 -0.34(-0.38%)
Nov 16, 2016 90.79 90.89 90.72 90.89 2,599,470 +0.20(+0.22%)
Nov 15, 2016 90.78 90.84 90.68 90.69 2,704,219 +0.07(+0.07%)
Nov 14, 2016 90.48 90.83 90.48 90.63 3,668,398 -0.37(-0.40%)
Nov 11, 2016 91.17 91.20 90.97 90.99 3,367,408 -0.17(-0.18%)
Nov 10, 2016 91.33 91.52 91.13 91.16 5,016,404 -0.37(-0.41%)
Nov 09, 2016 92.06 92.09 91.43 91.53 4,364,485 -0.86(-0.93%)
Nov 08, 2016 92.56 92.58 92.34 92.39 2,530,263 -0.15(-0.16%)
Nov 07, 2016 92.57 92.60 92.51 92.54 2,438,487 -0.11(-0.12%)
Nov 04, 2016 92.57 92.72 92.56 92.65 2,417,406 +0.19(+0.21%)
Nov 03, 2016 92.47 92.58 92.46 92.46 3,907,587 -0.12(-0.13%)
Nov 02, 2016 92.55 92.72 92.50 92.58 3,088,835 +0.11(+0.12%)
Nov 01, 2016 92.35 92.56 92.30 92.47 5,673,097 -0.05(-0.05%)
Oct 31, 2016 92.52 92.55 92.45 92.52 3,921,872 +0.12(+0.13%)
Oct 28, 2016 92.37 92.49 92.34 92.41 2,061,592 +0.00(+0.00%)
Oct 27, 2016 92.51 92.51 92.31 92.41 2,803,625 -0.23(-0.25%)
Oct 26, 2016 92.75 92.75 92.63 92.64 3,228,662 -0.18(-0.20%)
Oct 25, 2016 92.76 92.94 92.76 92.82 2,820,151 +0.00(+0.00%)
Oct 24, 2016 92.95 92.97 92.78 92.82 1,666,813 -0.14(-0.15%)
Oct 21, 2016 92.94 93.02 92.85 92.97 2,137,567 +0.06(+0.06%)
Oct 20, 2016 92.97 93.02 92.88 92.91 1,709,069 -0.03(-0.04%)
Oct 19, 2016 92.84 92.97 92.81 92.94 1,864,554 +0.05(+0.05%)
Oct 18, 2016 92.72 92.89 92.66 92.89 1,904,270 +0.15(+0.16%)
Oct 17, 2016 92.65 92.78 92.60 92.74 1,872,705 +0.16(+0.17%)
Oct 14, 2016 92.67 92.78 92.55 92.58 2,973,064 -0.16(-0.17%)
Oct 13, 2016 92.77 92.84 92.71 92.74 2,363,505 +0.13(+0.14%)
Oct 12, 2016 92.60 92.63 92.49 92.61 2,007,096 +0.03(+0.04%)
Oct 11, 2016 92.68 92.72 92.57 92.57 3,311,991 -0.14(-0.15%)
Oct 10, 2016 92.76 92.72 92.60 92.72 1,558,272 -0.04(-0.04%)
Oct 07, 2016 92.81 92.83 92.62 92.76 2,246,626 +0.02(+0.02%)
Oct 06, 2016 92.75 92.83 92.65 92.74 2,477,360 +0.00(+0.00%)
Oct 05, 2016 92.85 92.89 92.70 92.74 4,052,279 -0.12(-0.13%)
Oct 04, 2016 93.18 93.18 92.86 92.87 6,041,606 -0.32(-0.34%)
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.