US Aggregate Bond Ishares Core ETF (NY: AGG )

101.05 -0.16 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 108.86 108.96 108.62 108.73 2,510,027 -0.52(-0.48%)
Apr 28, 2017 108.98 109.25 108.91 109.25 5,774,846 +0.19(+0.17%)
Apr 27, 2017 108.94 109.10 108.91 109.06 1,660,940 +0.10(+0.09%)
Apr 26, 2017 108.85 108.97 108.77 108.96 2,893,801 +0.14(+0.13%)
Apr 25, 2017 108.99 109.05 108.77 108.82 1,888,469 -0.36(-0.33%)
Apr 24, 2017 109.05 109.22 109.01 109.18 2,745,689 -0.16(-0.15%)
Apr 21, 2017 109.40 109.49 109.30 109.34 1,539,265 +0.03(+0.03%)
Apr 20, 2017 109.31 109.40 109.20 109.31 1,867,805 -0.17(-0.16%)
Apr 19, 2017 109.47 109.56 109.39 109.48 2,148,531 -0.17(-0.16%)
Apr 18, 2017 109.41 109.70 109.39 109.65 2,369,862 +0.44(+0.40%)
Apr 17, 2017 109.30 109.40 109.18 109.21 1,646,056 -0.06(-0.05%)
Apr 13, 2017 109.25 109.39 109.13 109.27 2,339,939 +0.14(+0.13%)
Apr 12, 2017 108.93 109.20 108.89 109.13 2,432,965 +0.24(+0.22%)
Apr 11, 2017 108.76 108.98 108.75 108.89 2,200,830 +0.31(+0.29%)
Apr 10, 2017 108.53 108.65 108.49 108.58 1,903,768 +0.14(+0.13%)
Apr 07, 2017 108.80 108.89 108.42 108.44 1,783,599 -0.24(-0.22%)
Apr 06, 2017 108.64 108.71 108.48 108.68 1,725,301 -0.01(-0.01%)
Apr 05, 2017 108.48 108.74 108.45 108.69 2,304,074 +0.12(+0.11%)
Apr 04, 2017 108.61 108.65 108.52 108.57 1,627,492 -0.10(-0.09%)
Apr 03, 2017 108.31 108.68 108.30 108.67 5,198,006 +0.18(+0.17%)
Mar 31, 2017 108.44 108.53 108.42 108.49 3,717,721 +0.08(+0.07%)
Mar 30, 2017 108.52 108.58 108.38 108.41 1,733,874 -0.20(-0.18%)
Mar 29, 2017 108.48 108.62 108.46 108.61 1,965,626 +0.24(+0.22%)
Mar 28, 2017 108.63 108.68 108.35 108.37 2,016,097 -0.25(-0.23%)
Mar 27, 2017 108.65 108.71 108.53 108.62 1,977,292 +0.26(+0.24%)
Mar 24, 2017 108.35 108.51 108.31 108.36 3,374,871 -0.09(-0.08%)
Mar 23, 2017 108.44 108.51 108.26 108.45 2,071,485 +0.03(+0.03%)
Mar 22, 2017 108.44 108.54 108.36 108.42 2,643,641 +0.15(+0.14%)
Mar 21, 2017 107.93 108.27 107.93 108.27 2,049,680 +0.22(+0.20%)
Mar 20, 2017 107.86 108.05 107.84 108.05 1,635,249 +0.16(+0.15%)
Mar 17, 2017 107.72 107.91 107.69 107.89 2,368,799 +0.23(+0.21%)
Mar 16, 2017 107.68 107.75 107.62 107.66 2,369,707 -0.12(-0.11%)
Mar 15, 2017 107.25 107.79 107.20 107.78 2,163,046 +0.62(+0.58%)
Mar 14, 2017 107.08 107.24 107.08 107.16 2,639,200 +0.04(+0.04%)
Mar 13, 2017 107.21 107.28 107.10 107.12 1,658,472 -0.18(-0.17%)
Mar 10, 2017 107.23 107.32 107.16 107.30 1,905,999 +0.16(+0.15%)
Mar 09, 2017 107.32 107.34 107.12 107.14 3,527,292 -0.33(-0.31%)
Mar 08, 2017 107.39 107.50 107.34 107.47 2,834,748 -0.26(-0.24%)
Mar 07, 2017 107.80 107.84 107.69 107.73 2,237,937 -0.14(-0.13%)
Mar 06, 2017 107.94 107.99 107.82 107.87 3,678,302 -0.05(-0.05%)
Mar 03, 2017 107.92 107.97 107.74 107.92 4,293,867 +0.08(+0.07%)
Mar 02, 2017 107.93 107.99 107.75 107.84 2,299,703 -0.20(-0.19%)
Mar 01, 2017 108.12 108.14 107.98 108.04 3,280,167 -0.73(-0.67%)
Feb 28, 2017 108.80 108.94 108.75 108.77 3,840,064 -0.03(-0.03%)
Feb 27, 2017 108.95 108.98 108.77 108.80 1,998,161 -0.20(-0.18%)
Feb 24, 2017 108.88 109.06 108.82 109.00 2,670,884 +0.40(+0.37%)
Feb 23, 2017 108.56 108.64 108.53 108.60 2,168,995 +0.18(+0.17%)
Feb 22, 2017 108.54 108.55 108.20 108.42 2,655,460 +0.07(+0.06%)
Feb 21, 2017 108.24 108.45 108.22 108.35 1,980,343 -0.01(-0.01%)
Feb 17, 2017 108.36 108.36 108.36 0 +0.24(+0.22%)
Feb 16, 2017 108.01 108.28 108.01 108.12 5,257,568 +0.23(+0.21%)
Feb 15, 2017 107.92 108.00 107.86 107.89 2,138,914 -0.17(-0.16%)
Feb 14, 2017 108.30 108.30 107.91 108.06 2,809,525 -0.24(-0.22%)
Feb 13, 2017 108.34 108.35 108.23 108.30 2,189,830 -0.16(-0.15%)
Feb 10, 2017 108.26 108.47 108.26 108.46 2,365,339 -0.02(-0.02%)
Feb 09, 2017 108.61 108.67 108.43 108.48 2,736,100 -0.26(-0.24%)
Feb 08, 2017 108.61 108.83 108.61 108.74 3,873,152 +0.31(+0.29%)
Feb 07, 2017 108.30 108.58 108.25 108.43 2,659,217 +0.11(+0.10%)
Feb 06, 2017 108.22 108.38 108.09 108.32 1,827,186 +0.31(+0.29%)
Feb 03, 2017 108.12 108.28 107.86 108.01 2,728,430 +0.03(+0.03%)
Feb 02, 2017 108.06 108.18 107.95 107.98 3,490,763 +0.06(+0.06%)
Feb 01, 2017 107.77 108.00 107.69 107.92 2,994,222 -0.37(-0.34%)
Jan 31, 2017 108.08 108.37 108.08 108.29 7,552,672 +0.26(+0.24%)
Jan 30, 2017 108.16 108.19 108.03 108.03 2,946,223 -0.05(-0.05%)
Jan 27, 2017 108.03 108.16 108.02 108.08 3,096,808 +0.09(+0.08%)
Jan 26, 2017 107.86 108.03 107.71 107.99 2,046,256 +0.07(+0.06%)
Jan 25, 2017 107.98 108.04 107.83 107.92 2,912,944 -0.29(-0.27%)
Jan 24, 2017 108.33 108.40 108.10 108.21 2,049,504 -0.17(-0.16%)
Jan 23, 2017 108.22 108.57 108.10 108.38 3,063,351 +0.30(+0.28%)
Jan 20, 2017 107.94 108.12 107.83 108.08 3,524,950 +0.04(+0.04%)
Jan 19, 2017 108.06 108.16 107.93 108.04 2,387,984 -0.28(-0.26%)
Jan 18, 2017 108.60 108.67 108.23 108.32 3,115,614 -0.47(-0.43%)
Jan 17, 2017 108.81 108.87 108.65 108.79 3,670,409 +0.37(+0.34%)
Jan 13, 2017 108.42 108.42 108.42 0 -0.19(-0.17%)
Jan 12, 2017 108.78 108.90 108.61 108.61 3,036,555 +0.04(+0.04%)
Jan 11, 2017 108.53 108.93 108.42 108.57 4,465,599 +0.13(+0.12%)
Jan 10, 2017 108.45 108.55 108.42 108.44 2,396,346 -0.03(-0.03%)
Jan 09, 2017 108.54 108.54 108.43 108.47 3,030,497 +0.18(+0.17%)
Jan 06, 2017 108.43 108.50 108.26 108.29 2,910,119 -0.36(-0.33%)
Jan 05, 2017 108.37 108.68 108.22 108.65 5,165,933 +0.45(+0.42%)
Jan 04, 2017 108.16 108.21 108.03 108.20 3,297,075 +0.03(+0.03%)
Jan 03, 2017 107.73 108.22 107.73 108.17 5,079,339 +0.11(+0.10%)
Dec 30, 2016 108.06 108.06 108.06 0 +0.22(+0.20%)
Dec 29, 2016 107.73 107.88 107.65 107.84 3,649,948 +0.33(+0.31%)
Dec 28, 2016 107.33 107.60 107.30 107.51 5,609,732 +0.17(+0.16%)
Dec 27, 2016 107.19 107.34 107.19 107.34 2,661,574 -0.08(-0.07%)
Dec 23, 2016 107.42 107.42 107.42 0 +0.03(+0.03%)
Dec 22, 2016 107.34 107.46 107.24 107.39 4,110,325 -0.25(-0.23%)
Dec 21, 2016 107.50 107.66 107.43 107.64 4,066,779 +0.23(+0.21%)
Dec 20, 2016 107.30 107.44 107.27 107.41 2,871,918 -0.10(-0.09%)
Dec 19, 2016 107.40 107.55 107.35 107.51 3,202,481 +0.28(+0.26%)
Dec 16, 2016 107.16 107.39 107.07 107.23 2,981,686 +0.07(+0.07%)
Dec 15, 2016 107.37 107.42 107.15 107.16 4,619,085 -0.13(-0.12%)
Dec 14, 2016 108.07 108.12 107.29 107.29 3,544,087 -0.59(-0.55%)
Dec 13, 2016 107.87 107.94 107.71 107.88 3,665,919 +0.14(+0.13%)
Dec 12, 2016 107.70 107.82 107.61 107.74 3,074,224 -0.10(-0.09%)
Dec 09, 2016 108.08 108.18 107.72 107.84 4,530,921 -0.33(-0.31%)
Dec 08, 2016 108.18 108.22 108.05 108.17 2,822,645 -0.20(-0.18%)
Dec 07, 2016 108.22 108.38 108.20 108.37 3,796,920 +0.28(+0.26%)
Dec 06, 2016 108.14 108.18 108.04 108.09 3,306,875 -0.02(-0.02%)
Dec 05, 2016 107.94 108.26 107.78 108.11 3,398,051 +0.09(+0.08%)
Dec 02, 2016 107.93 108.20 107.85 108.02 4,269,397 +0.34(+0.32%)
Dec 01, 2016 107.75 107.79 107.47 107.68 4,691,890 -0.56(-0.52%)
Nov 30, 2016 108.23 108.43 108.13 108.24 4,627,504 -0.43(-0.40%)
Nov 29, 2016 108.50 108.72 108.42 108.67 2,178,974 +0.12(+0.11%)
Nov 28, 2016 108.38 108.57 108.33 108.55 2,476,734 +0.38(+0.35%)
Nov 25, 2016 108.30 108.37 108.09 108.17 1,071,549 -0.01(-0.01%)
Nov 23, 2016 108.18 108.18 108.18 0 -0.38(-0.35%)
Nov 22, 2016 108.59 108.66 108.46 108.56 3,465,281 +0.10(+0.09%)
Nov 21, 2016 108.56 108.57 108.37 108.46 1,705,567 +0.09(+0.08%)
Nov 18, 2016 108.81 108.82 108.36 108.37 2,767,026 -0.35(-0.32%)
Nov 17, 2016 109.01 109.02 108.67 108.72 1,903,788 -0.41(-0.38%)
Nov 16, 2016 109.01 109.13 108.92 109.13 2,165,040 +0.24(+0.22%)
Nov 15, 2016 109.00 109.07 108.87 108.89 2,252,283 +0.08(+0.07%)
Nov 14, 2016 108.64 109.06 108.64 108.81 3,055,326 -0.44(-0.40%)
Nov 11, 2016 109.46 109.50 109.22 109.25 2,804,638 -0.20(-0.18%)
Nov 10, 2016 109.66 109.88 109.42 109.45 4,178,049 -0.45(-0.41%)
Nov 09, 2016 110.53 110.57 109.78 109.90 3,635,081 -1.03(-0.93%)
Nov 08, 2016 111.13 111.16 110.87 110.93 2,107,399 -0.18(-0.16%)
Nov 07, 2016 111.14 111.18 111.07 111.11 2,030,961 -0.13(-0.12%)
Nov 04, 2016 111.15 111.32 111.13 111.24 2,013,403 +0.23(+0.21%)
Nov 03, 2016 111.03 111.16 111.01 111.01 3,254,541 -0.15(-0.13%)
Nov 02, 2016 111.12 111.32 111.06 111.16 2,572,621 +0.13(+0.12%)
Nov 01, 2016 110.88 111.13 110.82 111.03 4,724,994 -0.27(-0.24%)
Oct 31, 2016 111.30 111.33 111.21 111.30 3,260,284 +0.14(+0.13%)
Oct 28, 2016 111.11 111.26 111.08 111.16 1,713,818 +0.00(+0.00%)
Oct 27, 2016 111.28 111.28 111.04 111.16 2,330,676 -0.28(-0.25%)
Oct 26, 2016 111.57 111.57 111.43 111.44 2,684,013 -0.22(-0.20%)
Oct 25, 2016 111.58 111.80 111.58 111.66 2,344,414 +0.00(+0.00%)
Oct 24, 2016 111.81 111.83 111.60 111.66 1,385,635 -0.17(-0.15%)
Oct 21, 2016 111.80 111.90 111.69 111.83 1,776,977 +0.07(+0.06%)
Oct 20, 2016 111.84 111.90 111.73 111.76 1,420,763 -0.04(-0.04%)
Oct 19, 2016 111.68 111.83 111.64 111.80 1,550,019 +0.06(+0.05%)
Oct 18, 2016 111.54 111.74 111.47 111.74 1,583,035 +0.18(+0.16%)
Oct 17, 2016 111.45 111.61 111.39 111.56 1,556,795 +0.19(+0.17%)
Oct 14, 2016 111.47 111.61 111.33 111.37 2,471,532 -0.19(-0.17%)
Oct 13, 2016 111.60 111.68 111.53 111.56 1,964,801 +0.16(+0.14%)
Oct 12, 2016 111.39 111.43 111.26 111.40 1,668,515 +0.04(+0.04%)
Oct 11, 2016 111.49 111.54 111.35 111.36 2,753,285 -0.17(-0.15%)
Oct 10, 2016 111.58 111.54 111.39 111.53 1,295,404 -0.05(-0.04%)
Oct 07, 2016 111.64 111.67 111.41 111.58 1,867,638 +0.02(+0.02%)
Oct 06, 2016 111.57 111.67 111.45 111.56 2,059,449 +0.00(+0.00%)
Oct 05, 2016 111.69 111.74 111.51 111.56 3,368,692 -0.15(-0.13%)
Oct 04, 2016 112.09 112.09 111.70 111.71 5,022,435 -0.38(-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.