US Aggregate Bond Ishares Core ETF (NY: AGG )

101.72 -0.16 (-0.16%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 97.91 98.16 97.70 97.91 11,407,154 +0.04(+0.04%)
Jul 30, 2019 97.88 97.93 97.78 97.86 2,738,847 -0.01(-0.01%)
Jul 29, 2019 97.91 97.95 97.84 97.87 4,737,135 +0.04(+0.04%)
Jul 26, 2019 97.92 97.92 97.77 97.83 5,307,681 +0.02(+0.02%)
Jul 25, 2019 97.93 97.93 97.68 97.81 3,384,045 -0.15(-0.15%)
Jul 24, 2019 97.93 98.00 97.90 97.96 3,163,980 +0.14(+0.14%)
Jul 23, 2019 97.88 97.92 97.78 97.82 3,023,076 -0.10(-0.10%)
Jul 22, 2019 98.00 98.00 97.91 97.92 3,245,623 +0.12(+0.13%)
Jul 19, 2019 97.84 97.89 97.77 97.79 3,581,690 -0.11(-0.12%)
Jul 18, 2019 97.73 97.93 97.70 97.91 6,800,542 +0.16(+0.16%)
Jul 17, 2019 97.58 97.77 97.56 97.75 3,394,017 +0.26(+0.26%)
Jul 16, 2019 97.42 97.49 97.33 97.49 2,443,060 -0.11(-0.11%)
Jul 15, 2019 97.53 97.61 97.51 97.60 4,114,132 +0.14(+0.14%)
Jul 12, 2019 97.35 97.51 97.35 97.46 4,360,961 +0.11(+0.11%)
Jul 11, 2019 97.70 97.70 97.35 97.35 3,755,736 -0.36(-0.37%)
Jul 10, 2019 97.77 97.78 97.62 97.71 5,217,656 +0.07(+0.07%)
Jul 09, 2019 97.68 97.70 97.60 97.64 2,871,305 -0.03(-0.03%)
Jul 08, 2019 97.85 97.87 97.67 97.67 3,457,435 -0.05(-0.05%)
Jul 05, 2019 97.83 97.83 97.56 97.72 2,797,872 -0.41(-0.42%)
Jul 03, 2019 98.03 98.17 98.02 98.14 1,506,021 +0.16(+0.16%)
Jul 02, 2019 97.80 98.00 97.77 97.98 6,554,079 +0.18(+0.18%)
Jul 01, 2019 97.86 97.88 97.65 97.80 4,773,651 +0.07(+0.07%)
Jun 28, 2019 97.74 97.83 97.70 97.73 11,265,752 -0.04(-0.04%)
Jun 27, 2019 97.64 97.78 97.57 97.77 3,376,690 +0.27(+0.28%)
Jun 26, 2019 97.68 97.69 97.47 97.50 4,219,343 -0.22(-0.22%)
Jun 25, 2019 97.74 97.81 97.62 97.72 3,544,685 +0.02(+0.02%)
Jun 24, 2019 97.62 97.75 97.62 97.70 3,509,008 +0.18(+0.18%)
Jun 21, 2019 97.62 97.65 97.46 97.53 5,286,906 -0.25(-0.26%)
Jun 20, 2019 97.76 97.92 97.72 97.78 4,813,054 +0.17(+0.17%)
Jun 19, 2019 97.17 97.62 97.11 97.62 3,299,474 +0.33(+0.34%)
Jun 18, 2019 97.37 97.40 97.17 97.28 4,147,648 +0.26(+0.27%)
Jun 17, 2019 97.00 97.07 96.95 97.02 3,774,331 -0.03(-0.03%)
Jun 14, 2019 96.99 97.09 96.97 97.04 2,166,056 -0.03(-0.03%)
Jun 13, 2019 96.92 97.09 96.90 97.07 2,612,938 +0.21(+0.22%)
Jun 12, 2019 96.79 96.90 96.77 96.86 3,187,535 +0.12(+0.13%)
Jun 11, 2019 96.73 96.76 96.69 96.74 4,984,242 -0.02(-0.02%)
Jun 10, 2019 96.86 96.86 96.74 96.76 4,549,430 -0.25(-0.26%)
Jun 07, 2019 97.11 97.13 96.94 97.01 4,212,252 +0.27(+0.28%)
Jun 06, 2019 96.84 96.91 96.69 96.74 3,031,126 -0.02(-0.02%)
Jun 05, 2019 96.86 96.96 96.75 96.76 3,706,951 -0.05(-0.05%)
Jun 04, 2019 96.79 96.88 96.66 96.81 5,846,961 -0.09(-0.09%)
Jun 03, 2019 96.77 97.00 96.70 96.90 8,132,714 +0.23(+0.24%)
May 31, 2019 96.33 96.88 96.32 96.67 10,511,520 +0.45(+0.46%)
May 30, 2019 96.12 96.26 96.01 96.22 3,774,705 +0.25(+0.26%)
May 29, 2019 96.10 96.19 95.97 95.97 6,194,121 +0.03(+0.03%)
May 28, 2019 95.94 96.01 95.88 95.94 7,160,874 +0.14(+0.15%)
May 24, 2019 95.77 95.84 95.73 95.80 2,014,936 +0.04(+0.04%)
May 23, 2019 95.60 95.88 95.56 95.77 5,183,907 +0.28(+0.29%)
May 22, 2019 95.40 95.52 95.37 95.49 4,008,488 +0.16(+0.17%)
May 21, 2019 95.32 95.36 95.28 95.33 2,318,181 -0.01(-0.01%)
May 20, 2019 95.42 95.49 95.32 95.34 2,324,057 -0.13(-0.14%)
May 17, 2019 95.55 95.57 95.38 95.47 2,387,819 +0.03(+0.03%)
May 16, 2019 95.48 95.48 95.40 95.44 3,148,610 -0.11(-0.12%)
May 15, 2019 95.58 95.60 95.44 95.56 3,045,289 +0.17(+0.17%)
May 14, 2019 95.35 95.42 95.33 95.39 7,100,238 +0.08(+0.08%)
May 13, 2019 95.29 95.42 95.28 95.31 7,690,372 +0.16(+0.17%)
May 10, 2019 95.21 95.28 95.12 95.15 6,004,266 +0.02(+0.02%)
May 09, 2019 95.25 95.28 95.05 95.14 5,536,263 +0.05(+0.06%)
May 08, 2019 95.21 95.28 95.05 95.08 6,791,123 -0.02(-0.02%)
May 07, 2019 95.12 95.18 95.08 95.10 3,484,825 +0.11(+0.12%)
May 06, 2019 95.06 95.07 94.95 94.99 5,263,849 +0.12(+0.13%)
May 03, 2019 94.85 94.93 94.81 94.86 2,656,660 +0.16(+0.17%)
May 02, 2019 94.85 94.85 94.65 94.71 3,859,603 -0.21(-0.22%)
May 01, 2019 94.98 95.23 94.85 94.92 7,295,367 +0.06(+0.06%)
Apr 30, 2019 94.83 94.93 94.79 94.85 8,576,284 +0.06(+0.06%)
Apr 29, 2019 94.83 94.88 94.77 94.79 3,185,563 -0.17(-0.17%)
Apr 26, 2019 94.99 94.99 94.92 94.96 2,632,928 +0.19(+0.20%)
Apr 25, 2019 94.75 94.82 94.71 94.77 3,031,605 -0.01(-0.01%)
Apr 24, 2019 94.71 94.80 94.71 94.78 3,434,590 +0.22(+0.23%)
Apr 23, 2019 94.50 94.58 94.47 94.56 3,918,325 +0.17(+0.18%)
Apr 22, 2019 94.45 94.48 94.38 94.39 6,554,688 -0.11(-0.12%)
Apr 18, 2019 94.54 94.59 94.48 94.51 2,538,253 +0.12(+0.13%)
Apr 17, 2019 94.42 94.51 94.38 94.38 3,881,072 -0.01(-0.01%)
Apr 16, 2019 94.44 94.52 94.36 94.39 4,686,750 -0.17(-0.18%)
Apr 15, 2019 94.52 94.60 94.52 94.56 2,914,897 -0.02(-0.02%)
Apr 12, 2019 94.57 94.65 94.53 94.58 2,736,647 -0.18(-0.19%)
Apr 11, 2019 94.80 94.80 94.71 94.76 3,237,155 -0.11(-0.12%)
Apr 10, 2019 94.82 94.90 94.77 94.87 5,360,012 +0.18(+0.19%)
Apr 09, 2019 94.75 94.79 94.68 94.69 4,297,319 +0.05(+0.06%)
Apr 08, 2019 94.68 94.69 94.60 94.64 10,858,789 -0.04(-0.05%)
Apr 05, 2019 94.58 94.70 94.54 94.68 2,560,348 +0.07(+0.07%)
Apr 04, 2019 94.56 94.62 94.51 94.61 4,209,353 +0.07(+0.07%)
Apr 03, 2019 94.55 94.62 94.51 94.54 4,271,399 -0.17(-0.18%)
Apr 02, 2019 94.68 94.74 94.62 94.72 9,250,102 +0.10(+0.11%)
Apr 01, 2019 94.88 94.88 94.58 94.61 12,892,357 -0.44(-0.46%)
Mar 29, 2019 94.85 95.05 94.84 95.05 6,872,262 -0.01(-0.01%)
Mar 28, 2019 95.04 95.11 94.95 95.05 6,966,811 +0.01(+0.01%)
Mar 27, 2019 94.98 95.14 94.98 95.05 4,268,407 +0.20(+0.21%)
Mar 26, 2019 94.78 94.92 94.73 94.84 3,581,009 +0.02(+0.02%)
Mar 25, 2019 94.66 94.98 94.64 94.83 5,704,834 +0.17(+0.18%)
Mar 22, 2019 94.51 94.77 94.44 94.65 2,827,581 +0.47(+0.50%)
Mar 21, 2019 94.23 94.27 94.16 94.18 4,811,366 +0.02(+0.02%)
Mar 20, 2019 93.86 94.19 93.83 94.17 4,861,247 +0.38(+0.41%)
Mar 19, 2019 93.75 93.86 93.70 93.78 3,360,426 -0.05(-0.06%)
Mar 18, 2019 93.83 93.85 93.79 93.83 2,634,207 -0.02(-0.02%)
Mar 15, 2019 93.81 93.89 93.74 93.85 3,163,701 +0.24(+0.25%)
Mar 14, 2019 93.74 93.75 93.58 93.62 3,391,491 -0.14(-0.15%)
Mar 13, 2019 93.73 93.77 93.69 93.76 2,993,893 -0.04(-0.05%)
Mar 12, 2019 93.68 93.82 93.62 93.80 6,017,045 +0.17(+0.19%)
Mar 11, 2019 93.62 93.65 93.55 93.62 6,470,297 +0.01(+0.01%)
Mar 08, 2019 93.51 93.65 93.45 93.62 5,672,491 +0.12(+0.13%)
Mar 07, 2019 93.38 93.55 93.35 93.49 6,987,578 +0.26(+0.28%)
Mar 06, 2019 93.14 93.30 93.11 93.23 5,547,319 +0.14(+0.15%)
Mar 05, 2019 93.01 93.10 92.95 93.09 6,696,967 +0.06(+0.07%)
Mar 04, 2019 93.02 93.10 92.97 93.03 4,403,357 +0.11(+0.12%)
Mar 01, 2019 93.04 93.10 92.90 92.92 6,342,435 -0.15(-0.16%)
Feb 28, 2019 93.23 93.26 93.04 93.07 13,657,989 -0.17(-0.18%)
Feb 27, 2019 93.36 93.36 93.19 93.23 3,437,868 -0.20(-0.21%)
Feb 26, 2019 93.47 93.50 93.38 93.43 5,475,333 +0.10(+0.11%)
Feb 25, 2019 93.31 93.36 93.27 93.33 4,193,754 -0.03(-0.03%)
Feb 22, 2019 93.23 93.46 93.20 93.36 3,142,390 +0.23(+0.25%)
Feb 21, 2019 93.15 93.17 93.10 93.12 4,230,068 -0.21(-0.22%)
Feb 20, 2019 93.33 93.35 93.25 93.33 3,717,305 +0.01(+0.01%)
Feb 19, 2019 93.38 93.40 93.25 93.32 7,173,506 +0.05(+0.06%)
Feb 15, 2019 93.23 93.28 93.17 93.27 2,777,014 +0.07(+0.07%)
Feb 14, 2019 93.30 93.31 93.16 93.20 3,345,999 +0.14(+0.15%)
Feb 13, 2019 93.08 93.13 93.02 93.06 2,906,089 -0.17(-0.18%)
Feb 12, 2019 93.20 93.23 93.11 93.23 3,608,532 +0.02(+0.02%)
Feb 11, 2019 93.21 93.25 93.14 93.21 4,050,684 -0.10(-0.10%)
Feb 08, 2019 93.16 93.34 93.16 93.30 4,933,604 +0.21(+0.22%)
Feb 07, 2019 93.14 93.18 93.04 93.10 4,531,430 +0.04(+0.05%)
Feb 06, 2019 93.18 93.20 93.00 93.05 7,419,762 -0.05(-0.06%)
Feb 05, 2019 92.97 93.13 92.97 93.10 10,254,338 +0.20(+0.22%)
Feb 04, 2019 92.86 92.92 92.81 92.90 16,367,955 -0.08(-0.08%)
Feb 01, 2019 93.09 93.14 92.90 92.98 8,315,053 -0.19(-0.21%)
Jan 31, 2019 93.04 93.24 93.03 93.18 17,030,188 +0.28(+0.30%)
Jan 30, 2019 92.59 92.91 92.59 92.90 7,323,972 +0.21(+0.22%)
Jan 29, 2019 92.54 92.71 92.50 92.69 7,102,738 +0.24(+0.26%)
Jan 28, 2019 92.45 92.56 92.41 92.45 8,494,936 -0.05(-0.06%)
Jan 25, 2019 92.46 92.52 92.40 92.50 4,001,268 -0.04(-0.05%)
Jan 24, 2019 92.53 92.64 92.49 92.54 8,429,371 +0.16(+0.17%)
Jan 23, 2019 92.24 92.42 92.23 92.39 3,716,916 +0.10(+0.10%)
Jan 22, 2019 92.29 92.45 92.29 92.29 7,870,086 +0.08(+0.08%)
Jan 18, 2019 92.23 92.33 92.15 92.21 6,508,433 -0.07(-0.08%)
Jan 17, 2019 92.37 92.37 92.20 92.28 6,397,334 -0.07(-0.08%)
Jan 16, 2019 92.20 92.36 92.18 92.35 4,622,247 +0.08(+0.08%)
Jan 15, 2019 92.38 92.39 92.20 92.27 4,255,930 +0.02(+0.02%)
Jan 14, 2019 92.40 92.44 92.26 92.26 8,700,877 -0.13(-0.14%)
Jan 11, 2019 92.41 92.48 92.34 92.39 6,641,870 +0.13(+0.14%)
Jan 10, 2019 92.36 92.40 92.20 92.26 4,074,100 -0.10(-0.11%)
Jan 09, 2019 92.27 92.40 92.26 92.36 6,294,826 +0.08(+0.08%)
Jan 08, 2019 92.26 92.37 92.24 92.28 5,069,444 -0.07(-0.08%)
Jan 07, 2019 92.53 92.59 92.31 92.35 8,573,296 -0.16(-0.17%)
Jan 04, 2019 92.48 92.53 92.39 92.51 9,398,148 -0.28(-0.30%)
Jan 03, 2019 92.40 92.84 92.40 92.79 7,493,044 +0.38(+0.41%)
Jan 02, 2019 92.39 92.44 92.32 92.40 12,917,840 +0.07(+0.08%)
Dec 31, 2018 92.01 92.35 92.01 92.33 11,154,397 +0.23(+0.25%)
Dec 28, 2018 91.88 92.10 91.86 92.10 8,095,723 +0.34(+0.37%)
Dec 27, 2018 91.87 91.96 91.71 91.76 12,181,459 +0.15(+0.16%)
Dec 26, 2018 91.84 91.91 91.59 91.62 9,926,393 -0.17(-0.19%)
Dec 24, 2018 91.87 91.91 91.75 91.79 8,299,166 +0.06(+0.07%)
Dec 21, 2018 91.86 91.88 91.70 91.73 11,972,666 -0.04(-0.05%)
Dec 20, 2018 92.00 92.01 91.75 91.77 8,874,712 -0.09(-0.09%)
Dec 19, 2018 91.81 92.06 91.73 91.86 8,378,567 +0.09(+0.09%)
Dec 18, 2018 91.59 91.77 91.59 91.77 7,641,945 +0.27(+0.29%)
Dec 17, 2018 91.43 91.54 91.39 91.50 8,817,734 +0.16(+0.17%)
Dec 14, 2018 91.45 91.45 91.35 91.35 7,239,821 +0.03(+0.03%)
Dec 13, 2018 91.37 91.42 91.32 91.32 6,659,189 +0.03(+0.03%)
Dec 12, 2018 91.28 91.36 91.26 91.29 9,347,585 -0.07(-0.08%)
Dec 11, 2018 91.41 91.49 91.30 91.36 9,343,868 +0.03(+0.03%)
Dec 10, 2018 91.34 91.41 91.23 91.34 7,044,580 +0.06(+0.07%)
Dec 07, 2018 91.20 91.34 91.10 91.28 6,286,684 +0.12(+0.13%)
Dec 06, 2018 91.11 91.33 91.10 91.16 8,547,682 +0.23(+0.25%)
Dec 04, 2018 90.84 91.10 90.81 90.93 6,199,899 +0.24(+0.27%)
Dec 03, 2018 90.59 90.74 90.54 90.69 16,222,122 +0.15(+0.16%)
Nov 30, 2018 90.58 90.61 90.49 90.54 7,096,405 -0.03(-0.03%)
Nov 29, 2018 90.58 90.64 90.51 90.57 6,340,493 +0.04(+0.05%)
Nov 28, 2018 90.33 90.57 90.27 90.52 9,862,235 +0.17(+0.19%)
Nov 27, 2018 90.28 90.42 90.28 90.35 4,758,177 +0.03(+0.03%)
Nov 26, 2018 90.36 90.36 90.29 90.33 4,794,410 -0.02(-0.02%)
Nov 23, 2018 90.51 90.51 90.34 90.34 1,929,612 -0.03(-0.03%)
Nov 21, 2018 90.37 90.37 90.37 0 +0.06(+0.07%)
Nov 20, 2018 90.36 90.40 90.31 90.31 3,663,587 -0.03(-0.04%)
Nov 19, 2018 90.31 90.41 90.31 90.34 5,413,260 -0.01(-0.01%)
Nov 16, 2018 90.26 90.39 90.22 90.35 3,860,383 +0.15(+0.16%)
Nov 15, 2018 90.20 90.22 90.05 90.20 4,472,774 +0.11(+0.12%)
Nov 14, 2018 89.97 90.21 89.95 90.09 3,933,746 +0.01(+0.01%)
Nov 13, 2018 90.04 90.10 89.96 90.08 3,448,623 +0.03(+0.04%)
Nov 12, 2018 90.05 90.08 90.00 90.05 3,219,966 +0.15(+0.16%)
Nov 09, 2018 89.84 90.00 89.84 89.90 3,361,357 +0.11(+0.12%)
Nov 08, 2018 89.95 89.97 89.78 89.79 4,041,830 -0.16(-0.18%)
Nov 07, 2018 90.00 90.09 89.90 89.95 5,417,949 +0.08(+0.09%)
Nov 06, 2018 89.86 89.93 89.84 89.88 3,034,774 +0.01(+0.01%)
Nov 05, 2018 89.90 89.93 89.84 89.87 3,953,044 +0.06(+0.07%)
Nov 02, 2018 90.00 90.03 89.73 89.81 5,202,818 -0.27(-0.30%)
Nov 01, 2018 89.97 90.14 89.96 90.07 9,173,127 +0.23(+0.25%)
Oct 31, 2018 89.77 89.94 89.77 89.85 17,322,034 -0.04(-0.05%)
Oct 30, 2018 89.93 90.01 89.89 89.89 2,970,674 -0.13(-0.14%)
Oct 29, 2018 90.08 90.11 89.96 90.02 5,907,849 -0.09(-0.10%)
Oct 26, 2018 90.10 90.24 90.09 90.11 6,764,933 +0.21(+0.23%)
Oct 25, 2018 89.95 90.00 89.86 89.91 9,650,447 -0.08(-0.09%)
Oct 24, 2018 89.93 90.04 89.92 89.99 5,197,750 +0.23(+0.26%)
Oct 23, 2018 89.92 89.98 89.75 89.75 4,102,604 +0.11(+0.12%)
Oct 22, 2018 89.74 89.79 89.63 89.64 3,267,907 -0.02(-0.02%)
Oct 19, 2018 89.74 89.81 89.63 89.66 3,475,709 -0.08(-0.09%)
Oct 18, 2018 89.68 89.87 89.66 89.74 3,676,350 -0.06(-0.07%)
Oct 17, 2018 89.95 90.00 89.79 89.80 3,310,935 -0.18(-0.20%)
Oct 16, 2018 89.93 89.98 89.84 89.98 6,693,617 +0.05(+0.06%)
Oct 15, 2018 89.97 90.01 89.88 89.93 3,547,815 -0.06(-0.07%)
Oct 12, 2018 89.95 90.09 89.92 89.99 5,840,654 +0.03(+0.03%)
Oct 11, 2018 89.85 90.08 89.78 89.96 8,211,297 +0.27(+0.30%)
Oct 10, 2018 89.63 89.74 89.54 89.69 4,464,052 -0.03(-0.03%)
Oct 09, 2018 89.68 89.78 89.62 89.72 25,497,050 +0.13(+0.14%)
Oct 08, 2018 89.67 89.68 89.59 89.59 2,640,087 -0.03(-0.04%)
Oct 05, 2018 89.74 89.75 89.50 89.62 4,028,298 -0.20(-0.22%)
Oct 04, 2018 89.90 89.96 89.74 89.82 6,132,602 -0.26(-0.29%)
Oct 03, 2018 90.39 90.41 89.99 90.08 2,957,325 -0.43(-0.47%)
Oct 02, 2018 90.47 90.60 90.41 90.51 8,046,812 +0.10(+0.11%)
Oct 01, 2018 90.50 90.50 90.37 90.41 4,095,685 -0.02(-0.03%)
Sep 28, 2018 90.58 90.59 90.42 90.43 5,698,857 -0.09(-0.10%)
Sep 27, 2018 90.41 90.53 90.41 90.52 2,950,042 +0.06(+0.07%)
Sep 26, 2018 90.30 90.50 90.27 90.46 3,397,983 +0.21(+0.24%)
Sep 25, 2018 90.20 90.25 90.14 90.25 2,403,037 -0.04(-0.05%)
Sep 24, 2018 90.27 90.38 90.25 90.29 2,211,193 -0.09(-0.09%)
Sep 21, 2018 90.28 90.39 90.26 90.38 3,258,473 +0.07(+0.08%)
Sep 20, 2018 90.18 90.37 90.18 90.31 3,381,566 +0.12(+0.13%)
Sep 19, 2018 90.34 90.35 90.17 90.19 3,151,291 -0.17(-0.19%)
Sep 18, 2018 90.49 90.50 90.32 90.36 2,574,142 -0.20(-0.22%)
Sep 17, 2018 90.54 90.65 90.50 90.56 6,676,429 +0.00(+0.00%)
Sep 14, 2018 90.60 90.66 90.55 90.56 3,142,720 -0.17(-0.19%)
Sep 13, 2018 90.81 90.84 90.71 90.73 2,660,672 +0.06(+0.07%)
Sep 12, 2018 90.68 90.75 90.67 90.67 4,864,593 +0.06(+0.07%)
Sep 11, 2018 90.65 90.70 90.58 90.61 5,739,793 -0.15(-0.17%)
Sep 10, 2018 90.71 90.80 90.71 90.76 3,857,289 +0.09(+0.09%)
Sep 07, 2018 90.77 90.79 90.68 90.68 3,000,829 -0.33(-0.36%)
Sep 06, 2018 90.92 91.07 90.92 91.00 2,623,676 +0.15(+0.17%)
Sep 05, 2018 90.88 90.91 90.81 90.85 3,253,606 -0.04(-0.05%)
Sep 04, 2018 90.86 90.94 90.82 90.89 3,691,964 -0.10(-0.11%)
Aug 31, 2018 90.99 90.99 90.99 0 -0.01(-0.01%)
Aug 30, 2018 91.05 91.07 90.97 91.00 3,278,142 +0.04(+0.05%)
Aug 29, 2018 90.97 90.99 90.89 90.96 3,265,497 -0.02(-0.02%)
Aug 28, 2018 91.03 91.06 90.95 90.98 2,991,422 -0.17(-0.19%)
Aug 27, 2018 91.15 91.21 91.12 91.15 3,781,315 -0.12(-0.13%)
Aug 24, 2018 91.07 91.27 91.06 91.27 4,267,902 +0.10(+0.11%)
Aug 23, 2018 91.22 91.25 91.17 91.17 1,834,380 -0.05(-0.06%)
Aug 22, 2018 91.21 91.25 91.13 91.22 2,560,977 +0.08(+0.08%)
Aug 21, 2018 91.14 91.17 91.08 91.14 3,315,257 -0.08(-0.08%)
Aug 20, 2018 91.15 91.22 91.10 91.22 2,754,595 +0.18(+0.20%)
Aug 17, 2018 91.01 91.11 90.97 91.04 2,421,978 +0.05(+0.06%)
Aug 16, 2018 90.97 91.00 90.85 90.99 3,108,531 +0.05(+0.06%)
Aug 15, 2018 90.89 91.02 90.86 90.93 5,440,945 +0.13(+0.14%)
Aug 14, 2018 90.90 90.93 90.78 90.81 7,118,753 -0.09(-0.09%)
Aug 13, 2018 90.78 90.90 90.77 90.89 3,258,288 +0.05(+0.06%)
Aug 10, 2018 90.74 90.95 90.74 90.84 4,836,940 +0.20(+0.22%)
Aug 09, 2018 90.62 90.68 90.59 90.64 2,790,722 +0.13(+0.14%)
Aug 08, 2018 90.50 90.57 90.47 90.52 2,265,775 +0.00(+0.00%)
Aug 07, 2018 90.62 90.62 90.49 90.52 2,961,867 -0.16(-0.18%)
Aug 06, 2018 90.67 90.74 90.64 90.68 4,818,023 +0.06(+0.07%)
Aug 03, 2018 90.48 90.63 90.48 90.62 2,973,592 +0.20(+0.22%)
Aug 02, 2018 90.44 90.44 90.34 90.42 4,293,981 +0.03(+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.