US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 106.49 106.88 106.14 106.84 12,235,175 +0.86(+0.81%)
Feb 25, 2021 106.53 106.79 105.78 105.98 16,114,755 -0.98(-0.92%)
Feb 24, 2021 106.58 106.99 106.53 106.96 6,728,220 -0.04(-0.03%)
Feb 23, 2021 107.22 107.22 106.77 107.00 6,515,501 +0.03(+0.03%)
Feb 22, 2021 107.23 107.33 106.97 106.97 5,283,727 -0.33(-0.31%)
Feb 19, 2021 107.47 107.50 107.22 107.30 5,045,082 -0.33(-0.31%)
Feb 18, 2021 107.58 107.71 107.48 107.64 5,757,953 -0.05(-0.05%)
Feb 17, 2021 107.65 107.72 107.58 107.69 8,416,262 +0.21(+0.20%)
Feb 16, 2021 107.65 107.66 107.47 107.48 6,134,897 -0.51(-0.47%)
Feb 12, 2021 108.07 108.14 107.95 107.99 3,546,304 -0.25(-0.23%)
Feb 11, 2021 108.40 108.40 108.19 108.24 3,747,043 -0.13(-0.12%)
Feb 10, 2021 108.35 108.39 108.30 108.37 4,726,682 +0.10(+0.09%)
Feb 09, 2021 108.32 108.35 108.21 108.27 4,894,156 +0.05(+0.04%)
Feb 08, 2021 108.14 108.31 108.12 108.22 5,078,500 +0.11(+0.10%)
Feb 05, 2021 108.29 108.34 108.10 108.11 3,720,764 -0.14(-0.13%)
Feb 04, 2021 108.14 108.27 108.09 108.25 5,708,164 -0.05(-0.04%)
Feb 03, 2021 108.35 108.37 108.25 108.29 5,929,425 -0.13(-0.12%)
Feb 02, 2021 108.37 108.46 108.35 108.42 7,898,387 -0.17(-0.15%)
Feb 01, 2021 108.56 108.62 108.46 108.59 7,148,849 +0.10(+0.10%)
Jan 29, 2021 108.34 108.57 107.79 108.48 13,154,371 -0.12(-0.11%)
Jan 28, 2021 108.64 108.65 108.47 108.61 6,679,005 -0.07(-0.07%)
Jan 27, 2021 108.76 108.82 108.23 108.68 3,912,112 +0.01(+0.01%)
Jan 26, 2021 108.62 108.74 108.59 108.67 3,935,578 -0.04(-0.03%)
Jan 25, 2021 108.56 108.72 108.53 108.71 4,378,395 +0.28(+0.26%)
Jan 22, 2021 108.47 108.49 108.37 108.43 3,799,529 +0.00(+0.00%)
Jan 21, 2021 108.40 108.48 108.33 108.43 8,976,223 -0.16(-0.14%)
Jan 20, 2021 108.52 108.60 108.48 108.59 6,735,806 +0.01(+0.01%)
Jan 19, 2021 108.45 108.59 108.40 108.58 8,218,933 +0.15(+0.14%)
Jan 15, 2021 108.51 108.53 108.36 108.43 6,972,310 +0.11(+0.10%)
Jan 14, 2021 108.54 108.61 108.27 108.32 7,148,197 -0.21(-0.20%)
Jan 13, 2021 108.78 108.78 108.27 108.53 7,340,747 +0.34(+0.32%)
Jan 12, 2021 108.03 108.19 107.90 108.19 7,860,423 +0.09(+0.09%)
Jan 11, 2021 108.22 108.25 108.10 108.10 9,310,510 -0.18(-0.16%)
Jan 08, 2021 108.36 108.52 108.18 108.27 7,932,438 -0.13(-0.12%)
Jan 07, 2021 108.32 108.44 108.26 108.40 7,179,463 -0.11(-0.10%)
Jan 06, 2021 109.03 109.03 108.34 108.51 11,549,636 -0.54(-0.49%)
Jan 05, 2021 109.18 109.18 108.89 109.05 8,086,200 -0.11(-0.10%)
Jan 04, 2021 109.20 109.25 109.11 109.16 6,935,814 -0.14(-0.13%)
Dec 31, 2020 109.30 109.30 109.30 2,986,948 +0.08(+0.08%)
Dec 30, 2020 109.21 109.23 109.11 109.22 2,986,948 +0.06(+0.06%)
Dec 29, 2020 109.18 109.18 109.05 109.15 4,645,121 +0.02(+0.02%)
Dec 28, 2020 109.09 109.16 108.97 109.13 4,938,730 +0.02(+0.02%)
Dec 24, 2020 109.07 109.17 109.05 109.11 2,394,535 +0.10(+0.09%)
Dec 23, 2020 108.95 109.01 108.78 109.01 4,495,951 -0.07(-0.07%)
Dec 22, 2020 109.01 109.11 108.96 109.09 4,883,952 +0.16(+0.14%)
Dec 21, 2020 109.05 109.09 108.89 108.93 5,210,260 +0.00(+0.00%)
Dec 18, 2020 109.09 109.09 108.90 108.93 4,190,003 -0.05(-0.05%)
Dec 17, 2020 109.13 109.18 108.87 108.98 7,148,194 -0.01(-0.00%)
Dec 16, 2020 108.85 109.04 108.79 108.99 4,836,499 -0.05(-0.04%)
Dec 15, 2020 108.96 109.03 108.92 109.03 4,565,803 +0.06(+0.06%)
Dec 14, 2020 108.88 109.03 108.82 108.97 5,093,762 -0.06(-0.06%)
Dec 11, 2020 109.02 109.09 108.96 109.03 6,100,949 +0.12(+0.11%)
Dec 10, 2020 108.77 108.94 108.72 108.92 6,702,993 +0.27(+0.25%)
Dec 09, 2020 108.76 108.80 108.56 108.65 7,551,126 -0.16(-0.14%)
Dec 08, 2020 108.90 108.97 108.78 108.80 7,368,551 +0.01(+0.01%)
Dec 07, 2020 108.79 108.85 108.72 108.80 6,633,338 +0.17(+0.15%)
Dec 04, 2020 108.92 108.92 108.56 108.63 6,382,398 -0.30(-0.27%)
Dec 03, 2020 108.93 108.99 108.79 108.92 5,627,288 +0.19(+0.17%)
Dec 02, 2020 108.83 108.83 108.58 108.74 6,625,939 -0.12(-0.11%)
Dec 01, 2020 109.03 109.10 108.76 108.86 5,619,050 -0.35(-0.32%)
Nov 30, 2020 109.11 109.23 109.05 109.20 9,421,698 +0.15(+0.14%)
Nov 27, 2020 109.05 109.08 109.02 109.06 3,726,155 +0.18(+0.17%)
Nov 25, 2020 108.96 109.01 108.84 108.87 4,473,186 -0.04(-0.03%)
Nov 24, 2020 109.04 109.08 108.88 108.91 5,093,196 -0.15(-0.13%)
Nov 23, 2020 109.08 109.09 108.97 109.06 5,139,003 -0.03(-0.03%)
Nov 20, 2020 108.99 109.13 108.94 109.08 7,826,423 +0.11(+0.10%)
Nov 19, 2020 108.89 109.06 108.84 108.97 7,243,100 +0.20(+0.19%)
Nov 18, 2020 108.77 108.81 108.72 108.77 6,713,490 +0.07(+0.07%)
Nov 17, 2020 108.59 108.72 108.59 108.70 5,042,499 +0.22(+0.20%)
Nov 16, 2020 108.46 108.51 108.43 108.48 8,622,346 -0.01(-0.01%)
Nov 13, 2020 108.38 108.53 108.38 108.49 5,559,412 +0.02(+0.02%)
Nov 12, 2020 108.24 108.48 108.20 108.47 8,394,039 +0.45(+0.42%)
Nov 11, 2020 107.95 108.06 107.91 108.02 3,301,234 +0.06(+0.06%)
Nov 10, 2020 107.94 108.11 107.92 107.95 5,580,571 -0.18(-0.16%)
Nov 09, 2020 108.26 108.33 107.95 108.13 7,184,342 -0.51(-0.47%)
Nov 06, 2020 108.64 108.69 108.51 108.63 5,979,719 -0.24(-0.22%)
Nov 05, 2020 108.90 108.93 108.73 108.87 5,740,648 +0.10(+0.09%)
Nov 04, 2020 108.72 108.86 108.66 108.77 5,756,711 +0.72(+0.67%)
Nov 03, 2020 108.10 108.10 107.94 108.05 7,258,351 -0.05(-0.04%)
Nov 02, 2020 108.14 108.22 108.06 108.10 7,230,557 +0.19(+0.18%)
Oct 30, 2020 108.13 108.20 107.90 107.90 11,524,181 -0.29(-0.27%)
Oct 29, 2020 108.42 108.43 108.09 108.20 12,790,435 -0.19(-0.18%)
Oct 28, 2020 108.46 108.60 108.38 108.39 7,960,745 -0.16(-0.14%)
Oct 27, 2020 108.45 108.56 108.39 108.55 6,184,699 +0.25(+0.23%)
Oct 26, 2020 108.32 108.38 108.26 108.30 5,390,113 +0.15(+0.14%)
Oct 23, 2020 108.00 108.20 108.00 108.15 4,212,897 +0.16(+0.14%)
Oct 22, 2020 108.19 108.22 108.00 108.00 5,214,676 -0.19(-0.18%)
Oct 21, 2020 108.26 108.31 108.16 108.19 4,006,302 -0.13(-0.12%)
Oct 20, 2020 108.36 108.37 108.25 108.32 4,359,442 -0.09(-0.08%)
Oct 19, 2020 108.46 108.52 108.38 108.41 5,088,705 -0.13(-0.12%)
Oct 16, 2020 108.63 108.71 108.53 108.54 4,272,093 -0.06(-0.05%)
Oct 15, 2020 108.78 108.78 108.59 108.59 5,929,573 -0.09(-0.08%)
Oct 14, 2020 108.73 108.74 108.63 108.69 5,343,621 +0.06(+0.06%)
Oct 13, 2020 108.65 108.70 108.57 108.62 3,716,561 +0.03(+0.03%)
Oct 12, 2020 108.50 108.59 108.43 108.59 3,257,692 +0.21(+0.19%)
Oct 09, 2020 108.32 108.40 108.18 108.38 3,159,971 +0.03(+0.03%)
Oct 08, 2020 108.34 108.37 108.26 108.35 4,600,971 +0.14(+0.13%)
Oct 07, 2020 108.21 108.33 108.13 108.22 5,215,389 -0.07(-0.07%)
Oct 06, 2020 108.27 108.49 108.17 108.29 4,712,552 +0.09(+0.09%)
Oct 05, 2020 108.40 108.40 108.20 108.20 5,312,215 -0.35(-0.32%)
Oct 02, 2020 108.67 108.68 108.46 108.55 6,081,965 -0.11(-0.10%)
Oct 01, 2020 108.46 108.68 108.41 108.66 10,581,180 +0.15(+0.14%)
Sep 30, 2020 108.69 108.69 108.41 108.51 6,626,937 -0.17(-0.16%)
Sep 29, 2020 108.71 108.76 108.65 108.68 5,768,382 +0.02(+0.02%)
Sep 28, 2020 108.62 108.67 108.56 108.67 6,343,586 +0.09(+0.08%)
Sep 25, 2020 108.56 108.61 108.50 108.57 5,590,471 +0.04(+0.03%)
Sep 24, 2020 108.46 108.60 108.46 108.54 4,509,890 +0.01(+0.01%)
Sep 23, 2020 108.78 108.78 108.52 108.53 5,867,572 -0.23(-0.21%)
Sep 22, 2020 108.68 108.80 108.68 108.76 4,776,615 +0.08(+0.08%)
Sep 21, 2020 108.83 108.84 108.67 108.67 6,736,929 +0.02(+0.02%)
Sep 18, 2020 108.86 108.86 108.62 108.66 5,602,548 -0.13(-0.12%)
Sep 17, 2020 108.91 108.93 108.76 108.78 5,311,916 +0.03(+0.03%)
Sep 16, 2020 108.94 108.94 108.64 108.76 7,020,524 -0.05(-0.05%)
Sep 15, 2020 108.72 108.84 108.72 108.81 4,529,473 +0.01(+0.01%)
Sep 14, 2020 108.89 108.90 108.74 108.80 6,957,173 +0.01(+0.01%)
Sep 11, 2020 108.84 108.90 108.67 108.79 8,922,210 +0.13(+0.12%)
Sep 10, 2020 108.59 108.72 108.47 108.67 5,366,798 +0.01(+0.01%)
Sep 09, 2020 108.81 108.81 108.49 108.66 8,513,514 -0.01(-0.01%)
Sep 08, 2020 108.77 108.88 108.64 108.67 9,676,867 +0.12(+0.11%)
Sep 04, 2020 108.83 108.93 108.53 108.55 5,839,192 -0.54(-0.50%)
Sep 03, 2020 109.12 109.25 109.02 109.09 7,460,272 +0.03(+0.03%)
Sep 02, 2020 108.84 109.11 108.77 109.06 5,264,425 +0.22(+0.20%)
Sep 01, 2020 108.56 108.86 108.45 108.84 10,709,930 +0.23(+0.21%)
Aug 31, 2020 108.40 108.74 108.40 108.61 11,873,035 +0.24(+0.22%)
Aug 28, 2020 108.35 108.42 108.27 108.38 7,048,183 +0.15(+0.14%)
Aug 27, 2020 108.78 108.79 108.23 108.23 6,113,542 -0.38(-0.35%)
Aug 26, 2020 108.60 108.66 108.47 108.61 5,601,441 -0.02(-0.02%)
Aug 25, 2020 108.60 108.70 108.44 108.62 4,361,813 -0.23(-0.21%)
Aug 24, 2020 108.94 109.03 108.83 108.85 5,035,902 -0.05(-0.04%)
Aug 21, 2020 108.95 108.97 108.78 108.90 6,945,631 +0.11(+0.10%)
Aug 20, 2020 108.81 108.93 108.79 108.79 4,890,567 +0.19(+0.18%)
Aug 19, 2020 108.87 108.92 108.59 108.60 4,948,856 -0.16(-0.15%)
Aug 18, 2020 108.67 108.83 108.66 108.76 5,193,871 +0.16(+0.14%)
Aug 17, 2020 108.62 108.71 108.56 108.61 4,301,613 +0.15(+0.14%)
Aug 14, 2020 108.67 108.72 108.46 108.46 4,965,649 -0.10(-0.09%)
Aug 13, 2020 108.99 108.99 108.50 108.56 8,744,477 -0.40(-0.37%)
Aug 12, 2020 108.94 109.09 108.87 108.96 6,020,673 -0.22(-0.20%)
Aug 11, 2020 109.29 109.39 109.05 109.18 8,511,371 -0.30(-0.28%)
Aug 10, 2020 109.76 109.78 109.45 109.49 5,615,508 -0.10(-0.09%)
Aug 07, 2020 109.80 109.86 109.56 109.59 6,058,301 -0.13(-0.12%)
Aug 06, 2020 109.76 109.86 109.68 109.72 5,022,657 +0.16(+0.14%)
Aug 05, 2020 109.55 109.64 109.48 109.56 18,903,636 -0.21(-0.19%)
Aug 04, 2020 109.58 109.77 109.58 109.77 11,917,305 +0.21(+0.19%)
Aug 03, 2020 109.53 109.56 109.37 109.56 14,182,539 +0.04(+0.04%)
Jul 31, 2020 109.42 109.58 109.37 109.52 5,761,838 +0.05(+0.04%)
Jul 30, 2020 109.47 109.50 109.42 109.47 3,332,799 +0.08(+0.07%)
Jul 29, 2020 109.28 109.40 109.22 109.39 10,620,140 +0.13(+0.12%)
Jul 28, 2020 109.28 109.32 109.20 109.26 6,638,484 +0.07(+0.07%)
Jul 27, 2020 109.37 109.39 109.14 109.19 6,120,192 -0.07(-0.07%)
Jul 24, 2020 109.24 109.38 109.18 109.26 12,086,999 -0.04(-0.03%)
Jul 23, 2020 109.32 109.36 109.23 109.30 13,228,471 +0.13(+0.12%)
Jul 22, 2020 109.20 109.25 109.10 109.17 6,874,279 +0.09(+0.08%)
Jul 21, 2020 109.09 109.09 109.01 109.08 6,657,490 +0.06(+0.06%)
Jul 20, 2020 109.03 109.06 108.92 109.01 4,355,070 +0.12(+0.11%)
Jul 17, 2020 108.95 108.99 108.79 108.89 2,782,883 +0.11(+0.10%)
Jul 16, 2020 108.85 108.90 108.77 108.78 3,850,341 +0.07(+0.07%)
Jul 15, 2020 108.55 108.73 108.55 108.71 3,715,719 +0.01(+0.01%)
Jul 14, 2020 108.62 108.77 108.62 108.70 4,352,332 +0.17(+0.16%)
Jul 13, 2020 108.51 108.57 108.43 108.53 5,243,673 -0.01(-0.01%)
Jul 10, 2020 108.85 108.85 108.50 108.54 3,421,207 -0.13(-0.12%)
Jul 09, 2020 108.45 108.73 108.41 108.66 4,152,905 +0.28(+0.26%)
Jul 08, 2020 108.41 108.50 108.29 108.38 5,487,737 -0.04(-0.03%)
Jul 07, 2020 108.30 108.44 108.14 108.42 5,954,933 +0.17(+0.15%)
Jul 06, 2020 108.25 108.28 108.09 108.25 6,490,481 -0.01(-0.01%)
Jul 02, 2020 108.13 108.28 108.08 108.26 3,945,665 +0.13(+0.12%)
Jul 01, 2020 108.00 108.15 107.87 108.13 7,365,206 +0.06(+0.05%)
Jun 30, 2020 108.14 108.18 107.86 108.08 8,150,211 +0.09(+0.08%)
Jun 29, 2020 107.89 107.98 107.84 107.98 3,847,123 +0.09(+0.09%)
Jun 26, 2020 107.87 107.96 107.74 107.89 6,216,356 +0.13(+0.12%)
Jun 25, 2020 107.83 107.84 107.70 107.76 5,166,276 +0.13(+0.12%)
Jun 24, 2020 107.61 107.74 107.53 107.64 5,512,744 -0.02(-0.02%)
Jun 23, 2020 107.69 107.72 107.60 107.66 4,365,650 -0.02(-0.02%)
Jun 22, 2020 107.88 107.88 107.64 107.67 3,768,823 -0.03(-0.03%)
Jun 19, 2020 107.70 107.86 107.65 107.70 3,190,977 +0.04(+0.03%)
Jun 18, 2020 107.77 107.77 107.55 107.66 3,671,629 +0.11(+0.10%)
Jun 17, 2020 107.65 107.66 107.40 107.55 4,042,556 -0.09(-0.09%)
Jun 16, 2020 107.86 107.88 107.51 107.65 5,826,924 -0.21(-0.19%)
Jun 15, 2020 107.63 107.86 107.53 107.86 6,420,422 +0.36(+0.33%)
Jun 12, 2020 107.52 107.61 107.37 107.50 5,000,517 +0.11(+0.10%)
Jun 11, 2020 107.64 107.70 107.37 107.39 8,136,358 -0.18(-0.17%)
Jun 10, 2020 107.20 107.59 107.14 107.57 5,119,964 +0.44(+0.41%)
Jun 09, 2020 107.25 107.27 107.13 107.13 6,029,169 +0.14(+0.13%)
Jun 08, 2020 106.80 107.07 106.74 107.00 9,353,845 +0.12(+0.11%)
Jun 05, 2020 106.74 106.89 106.49 106.88 5,650,766 +0.06(+0.06%)
Jun 04, 2020 107.22 107.24 106.80 106.81 5,471,773 -0.32(-0.30%)
Jun 03, 2020 107.21 107.34 107.02 107.13 6,681,707 -0.27(-0.25%)
Jun 02, 2020 107.32 107.40 107.25 107.40 4,688,886 +0.09(+0.09%)
Jun 01, 2020 107.29 107.33 107.19 107.31 6,103,298 -0.06(-0.06%)
May 29, 2020 107.17 107.42 107.07 107.37 10,112,366 +0.28(+0.26%)
May 28, 2020 106.90 107.09 106.90 107.08 12,330,687 -0.07(-0.07%)
May 27, 2020 107.23 107.27 107.05 107.16 5,229,959 +0.16(+0.14%)
May 26, 2020 107.12 107.18 106.99 107.00 6,755,031 -0.17(-0.16%)
May 22, 2020 107.32 107.32 107.13 107.18 3,061,564 +0.05(+0.05%)
May 21, 2020 107.09 107.21 107.07 107.12 5,636,319 +0.08(+0.08%)
May 20, 2020 106.80 107.08 106.78 107.04 5,017,772 +0.27(+0.26%)
May 19, 2020 106.69 106.80 106.60 106.77 5,401,549 +0.12(+0.11%)
May 18, 2020 106.75 106.86 106.47 106.65 5,519,470 -0.16(-0.15%)
May 15, 2020 106.81 106.86 106.68 106.80 6,462,705 +0.06(+0.06%)
May 14, 2020 106.69 106.75 106.52 106.74 6,244,657 +0.33(+0.31%)
May 13, 2020 106.44 106.56 106.27 106.41 4,849,771 +0.17(+0.16%)
May 12, 2020 106.28 106.41 106.07 106.24 6,499,490 +0.27(+0.26%)
May 11, 2020 106.23 106.25 105.92 105.96 5,752,176 -0.32(-0.30%)
May 08, 2020 106.48 106.56 106.18 106.28 3,936,641 -0.28(-0.27%)
May 07, 2020 106.42 106.56 106.25 106.56 4,149,275 +0.33(+0.31%)
May 06, 2020 106.26 106.51 106.14 106.24 7,007,354 -0.43(-0.40%)
May 05, 2020 106.74 106.75 106.60 106.67 5,053,136 -0.08(-0.08%)
May 04, 2020 106.67 106.86 106.66 106.75 4,036,882 +0.09(+0.09%)
May 01, 2020 106.75 106.87 106.48 106.66 6,683,611 +0.01(+0.01%)
Apr 30, 2020 106.91 107.01 106.62 106.65 11,515,013 -0.24(-0.22%)
Apr 29, 2020 106.82 107.00 106.74 106.89 5,109,265 +0.07(+0.07%)
Apr 28, 2020 106.81 106.97 106.67 106.81 6,466,887 +0.42(+0.39%)
Apr 27, 2020 106.75 106.89 106.39 106.39 6,122,685 -0.49(-0.46%)
Apr 24, 2020 106.76 106.92 106.74 106.89 3,471,919 -0.05(-0.05%)
Apr 23, 2020 106.86 106.97 106.73 106.94 4,755,473 +0.25(+0.24%)
Apr 22, 2020 106.70 106.78 106.50 106.69 5,102,576 +0.00(+0.00%)
Apr 21, 2020 106.95 106.96 106.62 106.69 5,117,139 +0.05(+0.05%)
Apr 20, 2020 106.70 106.81 106.50 106.63 4,224,918 -0.16(-0.15%)
Apr 17, 2020 107.03 107.12 106.59 106.79 5,434,777 -0.13(-0.12%)
Apr 16, 2020 106.73 107.04 106.73 106.92 5,209,599 +0.14(+0.13%)
Apr 15, 2020 106.59 106.84 106.30 106.78 4,795,325 +0.44(+0.41%)
Apr 14, 2020 106.55 106.56 106.18 106.34 6,046,209 +0.05(+0.05%)
Apr 13, 2020 106.64 106.71 106.13 106.29 6,300,491 -0.50(-0.47%)
Apr 09, 2020 106.10 106.79 105.80 106.79 6,131,115 +1.31(+1.24%)
Apr 08, 2020 105.38 105.62 105.24 105.48 5,132,171 +0.10(+0.10%)
Apr 07, 2020 105.29 105.41 105.07 105.38 8,502,689 +0.14(+0.14%)
Apr 06, 2020 104.76 105.29 104.76 105.23 9,286,391 +0.51(+0.49%)
Apr 03, 2020 104.69 104.85 104.08 104.72 10,745,482 +0.07(+0.07%)
Apr 02, 2020 104.76 104.94 104.47 104.65 12,698,545 +0.16(+0.15%)
Apr 01, 2020 105.08 105.10 104.42 104.49 15,582,807 -0.36(-0.34%)
Mar 31, 2020 105.16 105.40 104.72 104.85 15,425,428 -0.28(-0.27%)
Mar 30, 2020 105.21 105.66 105.08 105.13 14,679,313 +0.10(+0.10%)
Mar 27, 2020 104.31 105.04 104.08 105.03 11,929,676 +0.45(+0.43%)
Mar 26, 2020 104.27 104.87 103.78 104.58 18,278,346 +0.32(+0.30%)
Mar 25, 2020 103.60 104.28 103.33 104.27 12,103,546 +1.05(+1.02%)
Mar 24, 2020 101.35 103.21 100.94 103.21 11,282,582 +0.38(+0.37%)
Mar 23, 2020 99.88 102.83 99.06 102.83 13,833,812 +2.84(+2.84%)
Mar 20, 2020 98.57 100.19 98.57 100.00 18,159,864 +0.98(+0.99%)
Mar 19, 2020 96.76 99.26 95.93 99.01 12,896,387 +2.16(+2.23%)
Mar 18, 2020 99.39 100.49 96.12 96.85 18,773,820 -3.84(-3.81%)
Mar 17, 2020 102.59 103.53 100.50 100.69 17,316,458 -2.67(-2.59%)
Mar 16, 2020 101.21 103.56 100.39 103.36 13,544,949 +1.70(+1.67%)
Mar 13, 2020 101.36 102.21 100.19 101.66 27,465,534 +1.57(+1.57%)
Mar 12, 2020 103.58 104.28 99.11 100.09 20,559,046 -4.17(-4.00%)
Mar 11, 2020 106.06 106.14 104.10 104.26 14,681,245 -1.51(-1.43%)
Mar 10, 2020 106.70 106.95 105.58 105.77 20,570,042 -1.21(-1.13%)
Mar 09, 2020 107.13 108.39 106.33 106.97 15,038,111 -0.14(-0.13%)
Mar 06, 2020 107.40 107.48 106.78 107.11 19,208,168 +0.78(+0.73%)
Mar 05, 2020 106.32 106.54 106.27 106.33 7,485,413 +0.33(+0.31%)
Mar 04, 2020 106.17 106.44 105.90 106.00 6,915,994 +0.54(+0.51%)
Mar 03, 2020 105.47 106.57 105.43 105.47 13,799,487 +0.10(+0.09%)
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.