US Aggregate Bond Ishares Core ETF (NY: AGG )

114.08 USD -0.08 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 106.24 106.49 106.24 106.46 499,153 +0.09(+0.08%)
Apr 28, 2011 106.28 106.39 106.17 106.37 573,094 +0.25(+0.24%)
Apr 27, 2011 106.02 106.15 105.87 106.12 473,252 -0.09(-0.08%)
Apr 26, 2011 105.91 106.21 105.91 106.21 569,697 +0.39(+0.37%)
Apr 25, 2011 105.73 105.92 105.70 105.82 541,603 +0.06(+0.06%)
Apr 21, 2011 105.70 105.83 105.67 105.76 447,719 +0.07(+0.07%)
Apr 20, 2011 105.75 105.83 105.64 105.69 388,775 -0.15(-0.14%)
Apr 19, 2011 105.81 105.88 105.75 105.84 470,754 +0.21(+0.20%)
Apr 18, 2011 105.49 105.76 105.43 105.63 720,370 +0.18(+0.17%)
Apr 15, 2011 105.31 105.51 105.31 105.45 391,048 +0.38(+0.36%)
Apr 14, 2011 105.19 105.26 105.07 105.07 654,054 -0.10(-0.10%)
Apr 13, 2011 104.89 105.23 104.89 105.17 531,455 +0.11(+0.10%)
Apr 12, 2011 104.83 105.12 104.83 105.06 562,948 +0.40(+0.38%)
Apr 11, 2011 104.60 104.75 104.55 104.66 386,938 +0.10(+0.10%)
Apr 08, 2011 104.62 104.69 104.53 104.56 392,850 -0.20(-0.19%)
Apr 07, 2011 104.69 104.92 104.66 104.76 681,671 +0.16(+0.15%)
Apr 06, 2011 104.90 104.91 104.60 104.60 980,375 -0.31(-0.30%)
Apr 05, 2011 105.09 105.11 104.85 104.91 801,877 -0.22(-0.21%)
Apr 04, 2011 105.03 105.25 105.02 105.13 517,413 +0.17(+0.16%)
Apr 01, 2011 104.71 105.03 104.68 104.96 983,686 -0.17(-0.16%)
Mar 31, 2011 105.37 105.40 105.13 105.13 1,014,363 -0.12(-0.11%)
Mar 30, 2011 105.25 105.25 105.25 105.25 791,484 +0.18(+0.17%)
Mar 29, 2011 105.12 105.31 105.03 105.07 538,077 -0.13(-0.12%)
Mar 28, 2011 105.13 105.26 105.08 105.20 1,443,521 -0.05(-0.05%)
Mar 25, 2011 105.53 105.53 105.18 105.25 811,195 -0.09(-0.09%)
Mar 24, 2011 105.46 105.53 105.28 105.34 1,569,945 -0.29(-0.27%)
Mar 23, 2011 105.83 105.85 105.58 105.63 472,213 -0.05(-0.05%)
Mar 22, 2011 105.56 105.73 105.54 105.68 604,754 +0.01(+0.01%)
Mar 21, 2011 105.66 105.78 105.63 105.67 460,827 -0.25(-0.24%)
Mar 18, 2011 105.81 105.96 105.73 105.92 382,823 -0.04(-0.04%)
Mar 17, 2011 105.87 106.08 105.74 105.96 584,751 -0.25(-0.24%)
Mar 16, 2011 105.96 106.54 105.86 106.21 1,012,149 +0.48(+0.45%)
Mar 15, 2011 105.93 105.96 105.71 105.73 672,519 +0.04(+0.04%)
Mar 14, 2011 105.82 105.98 105.69 105.69 415,888 +0.06(+0.06%)
Mar 11, 2011 105.64 105.74 105.51 105.63 473,753 +0.02(+0.02%)
Mar 10, 2011 105.41 105.66 105.28 105.61 467,888 +0.37(+0.35%)
Mar 09, 2011 105.05 105.37 104.96 105.24 590,587 +0.25(+0.24%)
Mar 08, 2011 105.07 105.07 104.90 104.99 527,195 -0.08(-0.08%)
Mar 07, 2011 104.94 105.22 104.81 105.07 621,106 +0.05(+0.05%)
Mar 04, 2011 104.89 105.11 104.85 105.02 761,622 +0.28(+0.27%)
Mar 03, 2011 104.91 104.92 104.68 104.74 618,676 -0.37(-0.35%)
Mar 02, 2011 105.31 105.39 105.09 105.11 506,196 -0.17(-0.16%)
Mar 01, 2011 105.10 105.38 105.05 105.28 735,679 -0.37(-0.35%)
Feb 28, 2011 105.53 105.65 105.46 105.65 558,180 +0.20(+0.19%)
Feb 25, 2011 105.27 105.47 105.25 105.45 541,936 +0.28(+0.27%)
Feb 24, 2011 105.24 105.34 105.16 105.17 1,135,250 +0.02(+0.02%)
Feb 23, 2011 105.20 105.29 105.04 105.15 706,969 +0.08(+0.08%)
Feb 22, 2011 104.81 105.14 104.80 105.07 1,033,375 +0.38(+0.36%)
Feb 18, 2011 104.57 104.72 104.50 104.69 694,345 -0.04(-0.04%)
Feb 17, 2011 104.70 104.82 104.66 104.73 606,236 +0.25(+0.24%)
Feb 16, 2011 104.48 104.65 104.40 104.48 474,754 +0.00(+0.00%)
Feb 15, 2011 104.35 104.49 104.32 104.48 513,464 +0.13(+0.12%)
Feb 14, 2011 104.21 104.45 104.21 104.35 1,024,864 +0.05(+0.05%)
Feb 11, 2011 104.31 104.36 104.07 104.30 797,169 +0.41(+0.39%)
Feb 10, 2011 104.11 104.17 103.85 103.89 520,722 -0.30(-0.29%)
Feb 09, 2011 104.04 104.32 103.93 104.19 518,095 +0.19(+0.18%)
Feb 08, 2011 104.31 104.32 103.91 104.00 740,954 -0.30(-0.29%)
Feb 07, 2011 104.17 104.33 104.11 104.30 604,611 +0.04(+0.04%)
Feb 04, 2011 104.47 104.63 104.20 104.26 1,116,592 -0.35(-0.33%)
Feb 03, 2011 104.79 104.87 104.61 104.61 912,289 -0.39(-0.37%)
Feb 02, 2011 105.15 105.23 104.88 105.00 512,945 -0.12(-0.11%)
Feb 01, 2011 105.25 105.26 105.03 105.12 700,406 -0.54(-0.51%)
Jan 31, 2011 105.85 105.94 105.59 105.66 1,691,445 -0.20(-0.19%)
Jan 28, 2011 105.60 105.97 105.58 105.86 783,024 +0.15(+0.14%)
Jan 27, 2011 105.64 105.75 105.52 105.71 598,432 +0.18(+0.17%)
Jan 26, 2011 105.74 105.78 105.51 105.53 568,326 -0.35(-0.33%)
Jan 25, 2011 105.57 105.93 105.48 105.88 483,335 +0.33(+0.31%)
Jan 24, 2011 105.49 105.69 105.49 105.55 535,224 -0.06(-0.06%)
Jan 21, 2011 105.25 105.61 105.24 105.61 578,187 +0.33(+0.31%)
Jan 20, 2011 105.51 105.58 105.20 105.28 846,288 -0.40(-0.38%)
Jan 19, 2011 105.56 105.76 105.53 105.68 912,017 +0.02(+0.02%)
Jan 18, 2011 105.69 105.74 105.46 105.66 445,133 -0.07(-0.07%)
Jan 14, 2011 105.99 106.00 105.73 105.73 751,891 -0.22(-0.21%)
Jan 13, 2011 105.43 105.95 105.42 105.95 943,490 +0.38(+0.36%)
Jan 12, 2011 105.49 105.60 105.31 105.57 562,378 -0.01(-0.01%)
Jan 11, 2011 105.81 105.81 105.44 105.58 620,781 -0.21(-0.20%)
Jan 10, 2011 105.59 105.79 105.55 105.79 565,984 +0.28(+0.27%)
Jan 07, 2011 105.31 105.61 105.18 105.51 968,598 +0.34(+0.32%)
Jan 06, 2011 105.31 105.31 105.11 105.17 2,032,597 +0.02(+0.02%)
Jan 05, 2011 105.28 105.36 104.94 105.15 864,151 -0.51(-0.48%)
Jan 04, 2011 105.68 105.77 105.50 105.66 625,447 +0.03(+0.03%)
Jan 03, 2011 105.40 105.68 105.30 105.63 739,658 -0.12(-0.11%)
Dec 31, 2010 105.38 105.75 105.37 105.75 551,595 +0.43(+0.41%)
Dec 30, 2010 105.28 105.39 105.10 105.32 780,419 -0.08(-0.08%)
Dec 29, 2010 104.71 105.47 104.68 105.40 487,012 +0.74(+0.71%)
Dec 28, 2010 105.16 105.28 104.66 104.66 708,958 -0.96(-0.91%)
Dec 27, 2010 105.36 105.68 105.16 105.62 686,556 +0.30(+0.28%)
Dec 23, 2010 105.41 105.44 105.25 105.32 1,285,729 -0.20(-0.19%)
Dec 22, 2010 105.71 105.71 105.40 105.52 669,422 -0.12(-0.12%)
Dec 21, 2010 105.49 105.65 105.38 105.64 1,520,230 +0.20(+0.19%)
Dec 20, 2010 105.41 105.67 105.26 105.44 930,035 +0.07(+0.07%)
Dec 17, 2010 104.83 105.41 104.83 105.37 1,579,282 +0.57(+0.54%)
Dec 16, 2010 104.50 104.84 104.30 104.80 1,647,793 +0.20(+0.19%)
Dec 15, 2010 104.86 104.99 104.36 104.60 1,357,488 -0.18(-0.17%)
Dec 14, 2010 105.16 105.28 104.60 104.78 941,177 -0.59(-0.56%)
Dec 13, 2010 105.07 105.48 104.97 105.37 1,812,910 +0.07(+0.07%)
Dec 10, 2010 105.49 105.49 105.21 105.30 1,217,500 -0.20(-0.19%)
Dec 09, 2010 105.48 105.63 105.27 105.50 805,729 +0.19(+0.18%)
Dec 08, 2010 105.55 105.55 104.93 105.31 1,856,144 -0.51(-0.48%)
Dec 07, 2010 106.26 106.33 105.68 105.82 1,214,556 -0.83(-0.78%)
Dec 06, 2010 106.45 106.65 106.40 106.65 2,606,141 +0.39(+0.37%)
Dec 03, 2010 106.44 106.50 106.12 106.26 659,914 +0.21(+0.20%)
Dec 02, 2010 106.32 106.35 106.04 106.05 1,124,890 -0.21(-0.20%)
Dec 01, 2010 106.56 106.56 106.25 106.26 950,572 -1.11(-1.03%)
Nov 30, 2010 107.74 107.74 107.33 107.37 767,826 -0.07(-0.07%)
Nov 29, 2010 107.59 107.59 107.35 107.44 658,872 +0.07(+0.07%)
Nov 26, 2010 107.23 107.42 107.22 107.37 134,123 +0.22(+0.21%)
Nov 24, 2010 107.50 107.15 107.15 107.15 740,642 -0.52(-0.48%)
Nov 23, 2010 107.84 107.89 107.67 107.67 412,243 +0.11(+0.10%)
Nov 22, 2010 107.44 107.61 107.44 107.56 512,151 +0.26(+0.24%)
Nov 19, 2010 107.22 107.37 107.19 107.30 658,111 +0.12(+0.11%)
Nov 18, 2010 107.08 107.20 106.93 107.18 916,043 -0.03(-0.03%)
Nov 17, 2010 107.33 107.47 107.15 107.21 822,446 +0.03(+0.03%)
Nov 16, 2010 107.01 107.21 106.68 107.18 1,460,827 +0.26(+0.24%)
Nov 15, 2010 107.30 107.40 106.89 106.92 2,020,266 -0.59(-0.55%)
Nov 12, 2010 107.80 107.94 107.51 107.51 759,419 -0.43(-0.40%)
Nov 11, 2010 107.95 108.00 107.81 107.94 425,004 -0.20(-0.18%)
Nov 10, 2010 108.03 108.14 107.62 108.14 910,058 +0.10(+0.09%)
Nov 09, 2010 108.55 108.60 108.00 108.04 686,780 -0.53(-0.49%)
Nov 08, 2010 108.61 108.75 108.54 108.57 370,473 -0.05(-0.05%)
Nov 05, 2010 108.62 108.75 108.52 108.62 1,150,225 -0.30(-0.28%)
Nov 04, 2010 108.75 108.99 108.67 108.92 626,087 +0.52(+0.48%)
Nov 03, 2010 108.61 108.82 108.29 108.40 462,589 -0.02(-0.02%)
Nov 02, 2010 108.47 108.47 108.33 108.42 1,052,526 +0.19(+0.18%)
Nov 01, 2010 108.38 108.49 108.12 108.23 737,089 -0.32(-0.29%)
Oct 29, 2010 108.45 108.55 108.36 108.55 963,589 +0.23(+0.21%)
Oct 28, 2010 108.15 108.35 108.15 108.32 505,295 +0.27(+0.25%)
Oct 27, 2010 108.15 108.35 108.02 108.05 587,807 -0.46(-0.42%)
Oct 25, 2010 108.80 108.80 108.49 108.51 723,494 +0.01(+0.01%)
Oct 22, 2010 108.45 108.57 108.41 108.50 551,306 +0.05(+0.05%)
Oct 21, 2010 108.58 108.66 108.45 108.45 507,069 -0.17(-0.16%)
Oct 20, 2010 108.49 108.72 108.41 108.62 849,452 +0.13(+0.12%)
Oct 19, 2010 108.30 108.62 108.25 108.49 607,194 +0.09(+0.08%)
Oct 18, 2010 108.25 108.47 108.17 108.40 755,604 +0.38(+0.35%)
Oct 15, 2010 108.21 108.23 107.97 108.02 882,543 -0.22(-0.20%)
Oct 14, 2010 108.62 108.67 108.20 108.24 1,091,714 -0.40(-0.37%)
Oct 13, 2010 108.70 108.72 108.45 108.64 984,140 -0.01(-0.01%)
Oct 12, 2010 108.82 108.90 108.60 108.65 573,224 -0.11(-0.10%)
Oct 11, 2010 108.82 108.85 108.72 108.76 434,513 -0.06(-0.06%)
Oct 08, 2010 108.82 108.93 108.76 108.82 604,464 +0.22(+0.20%)
Oct 07, 2010 108.69 108.73 108.56 108.60 962,845 +0.05(+0.05%)
Oct 06, 2010 108.67 108.77 108.54 108.55 1,041,827 +0.11(+0.10%)
Oct 05, 2010 108.61 108.61 108.38 108.44 758,423 +0.00(+0.00%)
Oct 04, 2010 108.29 108.51 108.26 108.44 772,047 +0.18(+0.17%)
Oct 01, 2010 108.26 108.37 108.14 108.26 1,366,664 -0.39(-0.36%)
Sep 30, 2010 108.64 108.70 108.29 108.65 2,628,516 -0.04(-0.04%)
Sep 29, 2010 108.72 108.80 108.60 108.69 833,497 -0.08(-0.07%)
Sep 28, 2010 108.49 108.87 108.49 108.77 980,269 +0.26(+0.24%)
Sep 27, 2010 108.39 108.58 108.30 108.51 956,761 +0.37(+0.34%)
Sep 24, 2010 108.36 108.40 108.13 108.14 1,116,503 -0.40(-0.37%)
Sep 23, 2010 108.66 108.66 108.40 108.54 837,117 +0.12(+0.11%)
Sep 22, 2010 108.47 108.62 108.36 108.42 652,868 +0.03(+0.03%)
Sep 21, 2010 108.01 108.46 107.99 108.39 497,179 +0.46(+0.43%)
Sep 20, 2010 107.85 108.00 107.77 107.93 716,976 +0.04(+0.04%)
Sep 17, 2010 107.89 108.00 107.74 107.89 719,325 -0.04(-0.04%)
Sep 15, 2010 108.00 108.17 107.88 107.93 813,404 -0.20(-0.18%)
Sep 14, 2010 107.82 108.14 107.77 108.13 792,220 +0.39(+0.36%)
Sep 13, 2010 107.52 107.83 107.47 107.74 1,044,035 +0.24(+0.22%)
Sep 10, 2010 107.62 107.72 107.48 107.50 771,093 -0.23(-0.21%)
Sep 09, 2010 108.00 108.08 107.70 107.73 769,781 -0.52(-0.48%)
Sep 08, 2010 108.20 108.34 108.14 108.25 819,757 -0.08(-0.07%)
Sep 07, 2010 108.14 108.43 108.09 108.33 512,401 +0.31(+0.29%)
Sep 03, 2010 107.90 108.08 107.78 108.02 855,904 -0.25(-0.23%)
Sep 02, 2010 108.25 108.28 108.10 108.27 1,217,447 -0.14(-0.13%)
Sep 01, 2010 108.42 108.55 108.07 108.41 976,020 -0.53(-0.49%)
Aug 31, 2010 108.94 108.99 108.74 108.94 234 +0.08(+0.08%)
Aug 30, 2010 108.48 108.86 108.33 108.86 429,853 +0.73(+0.68%)
Aug 27, 2010 108.13 108.83 108.12 108.13 475,453 -0.60(-0.55%)
Aug 26, 2010 108.63 108.94 108.56 108.73 1,177,874 +0.14(+0.13%)
Aug 25, 2010 108.96 109.09 108.55 108.59 485,927 -0.25(-0.23%)
Aug 24, 2010 108.57 108.86 108.38 108.84 1,344 +0.43(+0.40%)
Aug 23, 2010 108.31 108.41 108.20 108.41 479,807 +0.11(+0.10%)
Aug 20, 2010 108.41 108.43 108.19 108.30 665,261 -0.15(-0.14%)
Aug 19, 2010 108.11 108.50 108.08 108.45 469,450 +0.35(+0.32%)
Aug 18, 2010 108.34 108.34 108.05 108.10 558,282 -0.12(-0.11%)
Aug 17, 2010 108.24 108.26 108.11 108.22 513,479 -0.13(-0.12%)
Aug 16, 2010 108.33 108.37 108.21 108.35 773,170 +0.36(+0.33%)
Aug 13, 2010 107.99 108.00 107.67 107.99 580,219 +0.25(+0.23%)
Aug 12, 2010 107.93 107.98 107.67 107.74 671,506 -0.17(-0.16%)
Aug 11, 2010 107.91 107.96 107.79 107.91 682,235 +0.10(+0.09%)
Aug 10, 2010 107.63 107.92 107.56 107.81 571,847 +0.18(+0.17%)
Aug 09, 2010 107.66 107.68 107.53 107.63 506,868 +0.00(+0.00%)
Aug 06, 2010 107.63 107.74 107.48 107.63 809,159 +0.21(+0.20%)
Aug 05, 2010 107.43 107.49 107.28 107.42 972,148 +0.13(+0.12%)
Aug 04, 2010 107.48 107.58 107.15 107.29 981,680 -0.19(-0.18%)
Aug 03, 2010 107.56 107.63 107.42 107.48 1,149,991 +0.07(+0.07%)
Aug 02, 2010 107.49 107.56 107.32 107.41 1,532,341 -0.44(-0.41%)
Jul 30, 2010 107.85 107.96 107.72 107.85 937,006 +0.18(+0.17%)
Jul 29, 2010 107.44 107.67 107.40 107.67 444,750 +0.10(+0.09%)
Jul 28, 2010 107.37 107.61 107.36 107.57 494,972 +0.20(+0.19%)
Jul 27, 2010 107.39 107.49 107.32 107.37 516,852 -0.04(-0.04%)
Jul 26, 2010 107.47 107.47 107.24 107.41 836,250 -0.02(-0.02%)
Jul 23, 2010 107.64 107.64 107.29 107.43 708,755 -0.19(-0.18%)
Jul 22, 2010 107.63 107.63 107.49 107.62 919,905 -0.10(-0.09%)
Jul 21, 2010 107.26 107.75 107.26 107.72 518,400 +0.47(+0.44%)
Jul 20, 2010 107.40 107.50 107.24 107.25 616,860 -0.08(-0.07%)
Jul 19, 2010 107.38 107.47 107.26 107.33 425,588 -0.10(-0.09%)
Jul 16, 2010 107.43 107.49 107.20 107.43 386,026 +0.33(+0.31%)
Jul 15, 2010 107.06 107.24 106.97 107.10 1,254,003 +0.15(+0.14%)
Jul 14, 2010 106.74 106.98 106.73 106.95 786,859 +0.36(+0.34%)
Jul 13, 2010 106.86 106.87 106.58 106.59 402,205 -0.27(-0.25%)
Jul 12, 2010 106.90 107.00 106.80 106.86 323,437 +0.12(+0.11%)
Jul 09, 2010 106.74 106.91 106.67 106.74 490,599 -0.16(-0.15%)
Jul 08, 2010 106.82 106.98 106.67 106.90 622,025 -0.02(-0.02%)
Jul 07, 2010 107.13 107.15 106.90 106.92 1,011,178 -0.14(-0.13%)
Jul 06, 2010 106.85 107.10 106.75 107.06 553,106 +0.33(+0.31%)
Jul 02, 2010 106.73 106.89 106.68 106.73 586,057 -0.15(-0.14%)
Jul 01, 2010 107.01 107.12 106.79 106.88 744,789 -0.37(-0.34%)
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%)
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.