US Aggregate Bond Ishares Core ETF (NY: AGG )

100.59 -0.00 (-0.00%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 107.32 107.35 107.04 107.25 1,050,800 +0.01(+0.01%)
Jun 29, 2010 107.17 107.26 106.98 107.24 468,951 +0.52(+0.49%)
Jun 25, 2010 106.72 106.79 106.47 106.72 513,737 +0.15(+0.14%)
Jun 24, 2010 106.80 106.88 106.49 106.57 812,256 -0.09(-0.08%)
Jun 23, 2010 106.35 106.74 106.35 106.66 334,116 +0.27(+0.25%)
Jun 22, 2010 106.28 106.46 106.13 106.39 560,080 +0.11(+0.10%)
Jun 21, 2010 105.97 106.28 105.82 106.28 696,010 +0.23(+0.22%)
Jun 18, 2010 106.05 106.34 106.03 106.05 633,993 -0.17(-0.16%)
Jun 17, 2010 105.95 106.35 105.95 106.22 776,066 +0.25(+0.24%)
Jun 16, 2010 105.72 105.99 105.72 105.97 654,096 +0.16(+0.15%)
Jun 15, 2010 105.86 105.95 105.65 105.81 882,769 +0.00(+0.00%)
Jun 14, 2010 105.64 105.81 105.46 105.81 600,174 +0.15(+0.14%)
Jun 11, 2010 105.64 105.89 105.57 105.66 441,931 +0.06(+0.06%)
Jun 10, 2010 105.76 105.83 105.55 105.60 155 -0.32(-0.30%)
Jun 09, 2010 105.80 105.96 105.67 105.92 538,961 +0.06(+0.06%)
Jun 08, 2010 105.96 106.04 105.86 105.86 636,346 -0.12(-0.11%)
Jun 07, 2010 105.57 105.99 105.57 105.98 417,044 +0.31(+0.29%)
Jun 04, 2010 105.67 105.82 105.51 105.67 1,365,310 +0.27(+0.26%)
Jun 03, 2010 105.32 105.51 105.23 105.40 1,231,246 -0.05(-0.05%)
Jun 02, 2010 105.59 105.63 105.44 105.45 1,241,585 -0.11(-0.10%)
Jun 01, 2010 105.33 105.61 105.29 105.56 1,717,415 -0.15(-0.14%)
May 28, 2010 105.71 105.81 105.57 105.71 658,875 +0.11(+0.10%)
May 27, 2010 105.67 105.67 105.37 105.60 1,072,414 -0.25(-0.24%)
May 26, 2010 105.91 105.94 105.70 105.85 886,314 -0.12(-0.11%)
May 25, 2010 106.10 106.27 105.93 105.97 1,154,604 +0.13(+0.12%)
May 24, 2010 105.90 106.00 105.82 105.84 1,322,609 -0.06(-0.06%)
May 21, 2010 105.76 105.97 105.56 105.90 1,048,179 +0.45(+0.43%)
May 20, 2010 105.57 105.61 105.30 105.45 109 -0.09(-0.09%)
May 19, 2010 105.52 105.63 105.34 105.54 577,274 +0.05(+0.05%)
May 18, 2010 105.28 105.54 105.16 105.49 572,344 +0.36(+0.34%)
May 17, 2010 105.13 105.49 105.05 105.13 312,845 -0.08(-0.08%)
May 14, 2010 105.21 105.36 104.98 105.21 585,543 +0.38(+0.36%)
May 13, 2010 104.88 104.92 104.66 104.83 352,641 +0.15(+0.14%)
May 12, 2010 104.67 104.79 104.57 104.68 426,583 -0.11(-0.10%)
May 11, 2010 104.60 104.80 104.51 104.79 865 +0.39(+0.37%)
May 10, 2010 104.54 104.62 104.38 104.40 1,173,510 -0.01(-0.01%)
May 07, 2010 105.10 105.50 104.40 104.41 1,415,335 -0.46(-0.44%)
May 06, 2010 104.91 105.59 104.72 104.87 4,293 +0.00(+0.00%)
May 05, 2010 104.82 104.89 104.72 104.87 662,380 +0.07(+0.07%)
May 04, 2010 104.74 104.82 104.56 104.80 690,144 +0.42(+0.40%)
May 03, 2010 104.40 104.49 104.25 104.38 638,542 -0.51(-0.49%)
Apr 30, 2010 104.49 104.95 104.49 104.89 920,108 +0.45(+0.43%)
Apr 29, 2010 104.42 104.53 104.33 104.44 662,261 +0.04(+0.04%)
Apr 28, 2010 104.41 104.56 104.30 104.40 929,559 -0.16(-0.15%)
Apr 27, 2010 104.37 104.72 104.35 104.56 950,880 +0.33(+0.32%)
Apr 26, 2010 104.30 104.38 104.20 104.23 587,097 -0.01(-0.01%)
Apr 23, 2010 104.20 104.29 104.13 104.24 480,959 -0.13(-0.12%)
Apr 22, 2010 104.55 104.65 104.29 104.37 653,999 -0.21(-0.20%)
Apr 21, 2010 104.40 104.58 104.32 104.58 747,505 +0.18(+0.17%)
Apr 20, 2010 104.23 104.40 104.20 104.40 652,170 +0.17(+0.16%)
Apr 19, 2010 104.41 104.50 104.21 104.23 769,490 -0.19(-0.18%)
Apr 16, 2010 104.30 104.50 104.22 104.42 479,247 +0.16(+0.15%)
Apr 15, 2010 104.04 104.27 103.89 104.26 837,685 +0.19(+0.18%)
Apr 14, 2010 104.15 104.25 103.97 104.07 513,455 -0.12(-0.12%)
Apr 13, 2010 104.12 104.22 104.05 104.19 680,894 +0.17(+0.16%)
Apr 12, 2010 103.91 104.04 103.80 104.02 476,437 +0.24(+0.23%)
Apr 09, 2010 103.71 103.82 103.60 103.78 414,180 +0.11(+0.11%)
Apr 08, 2010 103.91 103.94 103.64 103.67 406,657 -0.10(-0.10%)
Apr 07, 2010 103.40 103.77 103.40 103.77 746,594 +0.44(+0.43%)
Apr 06, 2010 103.28 103.47 103.28 103.33 934,732 +0.08(+0.08%)
Apr 05, 2010 103.59 103.59 103.13 103.25 849,257 -0.59(-0.57%)
Apr 01, 2010 103.82 103.84 103.84 103.84 1,386,100 -0.36(-0.35%)
Mar 31, 2010 104.17 104.34 104.15 104.20 808,281 +0.06(+0.06%)
Mar 30, 2010 104.12 104.19 104.02 104.14 460,469 +0.04(+0.04%)
Mar 29, 2010 104.25 104.25 104.04 104.10 479,912 -0.12(-0.12%)
Mar 26, 2010 103.97 104.25 103.96 104.22 1,251,062 +0.17(+0.16%)
Mar 25, 2010 104.23 104.24 103.86 104.05 1,416,634 -0.27(-0.26%)
Mar 24, 2010 104.67 104.67 104.22 104.32 602,640 -0.53(-0.51%)
Mar 23, 2010 104.79 104.94 104.79 104.85 725,634 +0.02(+0.02%)
Mar 22, 2010 104.87 104.91 104.75 104.83 526,665 +0.08(+0.08%)
Mar 19, 2010 104.76 104.85 104.70 104.75 388,513 -0.08(-0.08%)
Mar 18, 2010 104.91 104.92 104.79 104.83 618,168 -0.09(-0.09%)
Mar 17, 2010 104.80 104.97 104.80 104.92 662,090 +0.08(+0.08%)
Mar 16, 2010 104.64 104.89 104.59 104.84 507,659 +0.19(+0.18%)
Mar 15, 2010 104.61 104.66 104.60 104.65 832,517 +0.14(+0.13%)
Mar 12, 2010 104.49 104.63 104.40 104.52 854,135 +0.00(+0.00%)
Mar 11, 2010 104.47 104.60 104.42 104.51 540,143 +0.00(+0.00%)
Mar 10, 2010 104.38 104.51 104.38 104.51 511,974 -0.07(-0.07%)
Mar 09, 2010 104.62 104.64 104.48 104.58 1,140,135 +0.12(+0.11%)
Mar 08, 2010 104.39 104.47 104.30 104.46 1,827,030 +0.07(+0.07%)
Mar 05, 2010 104.50 104.50 104.25 104.39 1,057,414 -0.20(-0.19%)
Mar 04, 2010 104.34 104.63 104.34 104.59 782,621 +0.19(+0.18%)
Mar 03, 2010 104.30 104.45 104.29 104.40 492,590 +0.00(+0.00%)
Mar 02, 2010 104.29 104.45 104.29 104.40 661,200 +0.04(+0.04%)
Mar 01, 2010 104.35 104.48 104.25 104.36 617,998 -0.17(-0.16%)
Feb 26, 2010 104.50 104.65 104.50 104.53 658,574 +0.02(+0.02%)
Feb 25, 2010 104.46 104.51 104.23 104.51 658,714 +0.20(+0.19%)
Feb 24, 2010 104.31 104.41 104.17 104.31 542,031 +0.12(+0.11%)
Feb 23, 2010 103.92 104.25 103.92 104.19 539,377 +0.37(+0.36%)
Feb 22, 2010 103.88 104.01 103.78 103.82 1,120,683 -0.18(-0.17%)
Feb 19, 2010 103.75 104.00 103.69 104.00 501,451 +0.08(+0.08%)
Feb 18, 2010 103.99 104.10 103.75 103.92 400,050 -0.04(-0.04%)
Feb 17, 2010 104.24 104.26 103.91 103.96 509,182 -0.32(-0.31%)
Feb 16, 2010 104.03 104.33 103.97 104.28 592,771 +0.26(+0.25%)
Feb 12, 2010 104.24 104.02 104.02 104.02 506,100 +0.02(+0.02%)
Feb 11, 2010 104.04 104.10 103.82 104.00 547,366 -0.17(-0.17%)
Feb 10, 2010 104.42 104.47 104.04 104.17 458,252 -0.24(-0.23%)
Feb 09, 2010 104.41 104.64 104.35 104.41 707,026 -0.19(-0.18%)
Feb 08, 2010 104.51 104.60 104.33 104.60 658,331 +0.20(+0.19%)
Feb 05, 2010 104.43 104.74 104.28 104.40 777,556 +0.04(+0.04%)
Feb 04, 2010 104.28 104.52 104.22 104.36 595,222 +0.25(+0.24%)
Feb 03, 2010 104.14 104.25 103.89 104.11 2,040,533 -0.19(-0.18%)
Feb 02, 2010 104.20 104.33 104.19 104.30 618,904 +0.12(+0.12%)
Feb 01, 2010 104.36 104.40 104.13 104.18 501,230 -0.47(-0.45%)
Jan 29, 2010 104.34 104.72 104.32 104.65 748,509 +0.24(+0.23%)
Jan 28, 2010 104.40 104.56 104.34 104.41 640,216 -0.09(-0.09%)
Jan 27, 2010 104.47 104.71 104.43 104.50 618,238 -0.08(-0.08%)
Jan 26, 2010 104.65 104.71 104.47 104.58 1,288,127 +0.13(+0.12%)
Jan 25, 2010 104.49 104.49 104.26 104.45 514,170 -0.01(-0.01%)
Jan 22, 2010 104.38 104.64 104.35 104.46 426,599 +0.06(+0.06%)
Jan 21, 2010 104.37 104.65 104.27 104.40 540,125 +0.03(+0.03%)
Jan 20, 2010 104.27 104.40 104.20 104.37 614,176 +0.27(+0.26%)
Jan 19, 2010 104.20 104.26 104.00 104.10 754,719 -0.17(-0.16%)
Jan 15, 2010 104.30 104.27 104.27 104.27 575,300 +0.20(+0.19%)
Jan 14, 2010 103.97 104.18 103.87 104.07 498,510 +0.27(+0.26%)
Jan 13, 2010 104.09 104.17 103.79 103.80 530,839 -0.44(-0.42%)
Jan 12, 2010 103.87 104.24 103.82 104.24 1,818,439 +0.66(+0.64%)
Jan 11, 2010 103.65 103.72 103.51 103.58 684,387 -0.08(-0.08%)
Jan 08, 2010 103.87 103.87 103.54 103.66 412,240 +0.06(+0.06%)
Jan 07, 2010 103.66 103.71 103.47 103.60 705,695 -0.12(-0.12%)
Jan 06, 2010 103.82 103.82 103.41 103.72 714,211 -0.06(-0.06%)
Jan 05, 2010 103.62 103.82 103.52 103.78 500,418 +0.47(+0.45%)
Jan 04, 2010 103.27 103.41 103.15 103.31 987,879 +0.12(+0.12%)
Dec 31, 2009 103.04 103.19 103.19 103.19 651,800 -0.13(-0.13%)
Dec 30, 2009 103.30 103.32 103.08 103.32 531,924 +0.26(+0.25%)
Dec 29, 2009 103.11 103.20 103.00 103.06 833,797 -0.18(-0.17%)
Dec 28, 2009 103.77 103.90 103.20 103.24 3,458,313 -0.63(-0.61%)
Dec 24, 2009 103.88 103.99 103.73 103.87 388,653 -0.18(-0.17%)
Dec 23, 2009 104.08 104.20 104.00 104.05 589,020 +0.04(+0.04%)
Dec 22, 2009 104.13 104.17 103.88 104.01 609,370 -0.49(-0.47%)
Dec 21, 2009 104.67 104.70 104.29 104.50 628,488 -0.25(-0.24%)
Dec 18, 2009 104.82 105.00 104.74 104.75 525,867 +0.00(+0.00%)
Dec 17, 2009 104.80 104.85 104.62 104.75 481,638 +0.17(+0.16%)
Dec 16, 2009 104.51 104.72 104.50 104.58 518,962 +0.19(+0.18%)
Dec 15, 2009 104.45 104.56 104.36 104.39 475,183 -0.29(-0.28%)
Dec 14, 2009 104.72 104.76 104.64 104.68 423,268 +0.06(+0.06%)
Dec 11, 2009 104.74 104.76 104.56 104.62 517,132 -0.25(-0.24%)
Dec 10, 2009 104.87 104.95 104.71 104.87 533,053 -0.08(-0.08%)
Dec 09, 2009 105.10 105.20 104.90 104.95 455,120 -0.11(-0.10%)
Dec 08, 2009 105.15 105.28 105.03 105.06 708,267 +0.14(+0.13%)
Dec 07, 2009 104.86 105.00 104.75 104.92 558,117 +0.10(+0.10%)
Dec 04, 2009 104.67 104.90 104.47 104.82 1,243,094 -0.21(-0.20%)
Dec 03, 2009 104.95 105.03 104.77 105.03 744,730 +0.01(+0.01%)
Dec 02, 2009 105.19 105.26 104.94 105.02 480,240 -0.20(-0.19%)
Dec 01, 2009 105.35 105.42 105.17 105.22 788,750 -0.61(-0.58%)
Nov 30, 2009 105.63 105.83 105.34 105.83 632,658 +0.18(+0.17%)
Nov 27, 2009 105.31 105.65 105.30 105.65 182,468 +0.09(+0.09%)
Nov 25, 2009 105.41 105.56 105.29 105.56 418,188 +0.10(+0.09%)
Nov 24, 2009 105.26 105.46 105.03 105.46 507,960 +0.31(+0.29%)
Nov 23, 2009 105.05 105.17 104.92 105.15 470,581 -0.02(-0.02%)
Nov 20, 2009 105.16 105.20 105.03 105.17 422,451 +0.04(+0.04%)
Nov 19, 2009 105.18 105.24 104.99 105.13 393,584 +0.11(+0.10%)
Nov 18, 2009 105.19 105.36 104.90 105.02 528,059 -0.22(-0.21%)
Nov 17, 2009 105.06 105.24 105.00 105.24 681,381 +0.09(+0.09%)
Nov 16, 2009 104.82 105.29 104.82 105.15 479,859 +0.25(+0.24%)
Nov 13, 2009 104.73 104.90 104.58 104.90 407,918 +0.11(+0.10%)
Nov 12, 2009 104.52 104.79 104.34 104.79 506,981 +0.21(+0.20%)
Nov 11, 2009 104.50 104.81 104.46 104.58 509,792 +0.04(+0.04%)
Nov 10, 2009 104.60 104.68 104.41 104.54 464,460 +0.03(+0.03%)
Nov 09, 2009 104.45 104.57 104.35 104.51 509,308 +0.14(+0.13%)
Nov 06, 2009 104.24 104.46 104.18 104.37 435,501 +0.09(+0.09%)
Nov 05, 2009 104.00 104.33 103.70 104.28 899,045 +0.27(+0.26%)
Nov 04, 2009 104.24 104.41 104.01 104.01 490,690 -0.17(-0.16%)
Nov 03, 2009 104.40 104.51 104.17 104.18 684,520 -0.14(-0.13%)
Nov 02, 2009 104.55 104.60 104.24 104.32 1,036,685 -0.49(-0.47%)
Oct 30, 2009 104.50 104.84 104.46 104.81 515,202 +0.40(+0.38%)
Oct 29, 2009 104.53 104.57 104.29 104.41 590,384 -0.21(-0.20%)
Oct 28, 2009 104.48 104.66 104.33 104.62 651,635 +0.15(+0.14%)
Oct 27, 2009 104.21 104.53 104.10 104.47 420,045 +0.41(+0.39%)
Oct 26, 2009 104.28 104.47 104.03 104.06 470,497 -0.28(-0.27%)
Oct 23, 2009 104.38 104.45 104.29 104.34 677,292 -0.13(-0.12%)
Oct 22, 2009 104.40 104.54 104.30 104.47 518,660 -0.16(-0.15%)
Oct 21, 2009 104.53 104.63 104.28 104.63 460,461 -0.07(-0.07%)
Oct 20, 2009 104.65 104.70 104.52 104.70 473,218 +0.25(+0.24%)
Oct 19, 2009 104.31 104.45 104.03 104.45 455,433 +0.21(+0.20%)
Oct 16, 2009 104.18 104.33 104.08 104.24 458,608 -0.01(-0.01%)
Oct 15, 2009 104.23 104.32 104.03 104.25 727,608 -0.16(-0.15%)
Oct 14, 2009 104.29 104.54 104.29 104.41 491,367 -0.25(-0.24%)
Oct 13, 2009 104.56 104.68 104.46 104.66 380,150 +0.26(+0.25%)
Oct 12, 2009 104.31 104.46 104.20 104.40 416,934 +0.24(+0.23%)
Oct 09, 2009 104.68 104.71 104.15 104.16 567,423 -0.73(-0.70%)
Oct 08, 2009 105.10 105.12 104.68 104.89 511,974 -0.07(-0.07%)
Oct 07, 2009 104.86 105.06 104.78 104.96 531,468 +0.42(+0.40%)
Oct 06, 2009 104.79 104.82 104.54 104.54 508,939 -0.15(-0.14%)
Oct 05, 2009 104.82 104.95 104.65 104.69 666,889 +0.07(+0.07%)
Oct 02, 2009 105.01 107.95 104.53 104.62 683,656 -0.20(-0.19%)
Oct 01, 2009 104.64 104.84 104.40 104.82 784,646 -0.10(-0.10%)
Sep 30, 2009 104.65 104.92 104.64 104.92 818,790 +0.19(+0.18%)
Sep 29, 2009 104.67 104.85 104.53 104.73 937,676 -0.04(-0.04%)
Sep 28, 2009 104.73 104.83 104.59 104.77 610,396 -0.02(-0.02%)
Sep 25, 2009 104.56 104.79 104.50 104.79 512,079 +0.31(+0.30%)
Sep 24, 2009 104.39 104.59 104.33 104.48 459,110 +0.13(+0.12%)
Sep 23, 2009 104.14 104.39 104.00 104.35 616,615 +0.26(+0.25%)
Sep 22, 2009 104.03 104.32 104.03 104.09 566,986 -0.07(-0.07%)
Sep 21, 2009 104.20 104.39 104.09 104.16 433,586 -0.08(-0.08%)
Sep 18, 2009 104.25 104.39 104.12 104.24 470,212 -0.26(-0.25%)
Sep 17, 2009 104.07 104.50 103.99 104.50 468,395 +0.57(+0.55%)
Sep 16, 2009 104.11 104.14 103.89 103.93 594,549 -0.00(-0.00%)
Sep 15, 2009 103.96 104.16 103.90 103.93 471,586 -0.16(-0.15%)
Sep 14, 2009 104.00 104.38 104.00 104.09 375,381 -0.15(-0.14%)
Sep 11, 2009 104.31 104.47 104.14 104.24 447,437 -0.01(-0.01%)
Sep 10, 2009 103.87 104.34 103.72 104.25 567,119 +0.53(+0.51%)
Sep 09, 2009 103.48 103.79 103.41 103.72 605,708 +0.20(+0.19%)
Sep 08, 2009 103.55 103.79 103.52 103.52 473,426 -0.15(-0.14%)
Sep 04, 2009 103.85 103.96 103.59 103.67 542,294 -0.20(-0.19%)
Sep 03, 2009 103.83 104.03 103.66 103.87 750,862 -0.19(-0.18%)
Sep 02, 2009 103.66 104.18 103.51 104.06 843,119 +0.55(+0.53%)
Sep 01, 2009 103.56 103.81 103.36 103.51 816,118 -0.51(-0.49%)
Aug 31, 2009 103.75 104.02 103.70 104.02 809,510 +0.43(+0.42%)
Aug 28, 2009 103.49 103.87 103.43 103.59 503,564 -0.07(-0.07%)
Aug 27, 2009 103.50 103.73 103.42 103.66 487,272 -0.08(-0.08%)
Aug 26, 2009 103.68 103.84 103.61 103.74 692,323 +0.15(+0.14%)
Aug 25, 2009 103.22 103.70 103.22 103.59 477,379 +0.17(+0.16%)
Aug 24, 2009 103.10 103.56 102.95 103.42 434,359 +0.42(+0.41%)
Aug 21, 2009 103.63 103.66 103.00 103.00 504,878 -0.60(-0.58%)
Aug 20, 2009 103.52 103.61 100.22 103.60 596,566 +0.17(+0.16%)
Aug 19, 2009 103.33 103.60 103.21 103.43 486,879 +0.21(+0.20%)
Aug 18, 2009 103.42 103.55 103.22 103.22 442,343 -0.17(-0.16%)
Aug 17, 2009 103.33 103.59 103.04 103.39 631,252 +0.26(+0.25%)
Aug 14, 2009 103.17 103.44 103.02 103.13 453,529 +0.18(+0.17%)
Aug 13, 2009 102.76 103.17 102.62 102.95 523,672 +0.26(+0.25%)
Aug 12, 2009 102.78 102.82 102.32 102.69 672,038 -0.05(-0.05%)
Aug 11, 2009 102.63 102.75 102.44 102.74 741,364 +0.36(+0.35%)
Aug 10, 2009 102.04 102.43 101.66 102.38 920,607 +0.79(+0.78%)
Aug 07, 2009 101.71 102.09 101.36 101.59 1,076,896 -0.61(-0.60%)
Aug 06, 2009 102.20 102.35 102.03 102.20 564,282 +0.05(+0.05%)
Aug 05, 2009 102.33 102.33 102.00 102.15 608,162 -0.09(-0.09%)
Aug 04, 2009 102.79 102.86 102.14 102.24 629,623 -0.25(-0.24%)
Aug 03, 2009 102.78 102.79 102.31 102.49 716,602 -0.61(-0.59%)
Jul 31, 2009 102.95 103.33 102.75 103.10 1,058,816 +0.52(+0.51%)
Jul 30, 2009 102.28 102.70 102.21 102.58 1,108,607 +0.13(+0.13%)
Jul 29, 2009 102.56 102.68 102.16 102.45 451,361 +0.18(+0.18%)
Jul 28, 2009 102.01 102.53 102.01 102.27 674,501 -0.05(-0.05%)
Jul 27, 2009 102.02 102.37 101.85 102.32 883,338 -0.07(-0.07%)
Jul 24, 2009 102.20 102.55 102.11 102.39 891 +0.00(+0.00%)
Jul 23, 2009 102.74 102.74 102.24 102.39 564,432 -0.26(-0.25%)
Jul 22, 2009 102.89 102.96 102.53 102.65 450,507 -0.35(-0.34%)
Jul 21, 2009 102.09 103.01 102.09 103.00 812,645 +0.71(+0.69%)
Jul 20, 2009 102.01 102.49 101.97 102.29 675,313 +0.12(+0.12%)
Jul 17, 2009 102.01 102.27 101.98 102.17 437,206 +0.00(+0.00%)
Jul 16, 2009 102.01 102.36 102.01 102.17 410,709 +0.32(+0.31%)
Jul 15, 2009 102.21 102.39 101.85 101.85 849,541 -0.67(-0.65%)
Jul 14, 2009 102.60 102.77 102.41 102.52 529,657 -0.31(-0.30%)
Jul 13, 2009 102.97 103.09 102.77 102.83 397,753 -0.05(-0.05%)
Jul 10, 2009 102.72 103.00 102.63 102.88 504,582 +0.35(+0.34%)
Jul 09, 2009 102.46 102.69 102.31 102.53 600,023 -0.29(-0.28%)
Jul 08, 2009 102.23 102.82 102.23 102.82 789,989 +0.56(+0.55%)
Jul 07, 2009 101.99 102.30 101.97 102.26 518,524 +0.33(+0.32%)
Jul 06, 2009 101.89 102.10 101.85 101.93 436,553 -0.08(-0.08%)
Jul 02, 2009 101.75 102.16 101.75 102.01 532,916 +0.24(+0.24%)
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.