US Aggregate Bond Ishares Core ETF (NY: AGG )

101.39 -0.17 (-0.16%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 91.09 91.09 90.95 90.99 3,161,464 -0.12(-0.13%)
Jun 29, 2017 91.01 91.14 90.96 91.11 4,064,380 -0.17(-0.19%)
Jun 28, 2017 91.28 91.30 91.14 91.29 14,663,754 +0.03(+0.04%)
Jun 27, 2017 91.34 91.39 91.23 91.25 3,697,449 -0.27(-0.30%)
Jun 26, 2017 91.56 91.60 91.51 91.53 2,304,137 +0.08(+0.09%)
Jun 23, 2017 91.41 91.49 91.39 91.44 1,515,323 +0.02(+0.02%)
Jun 22, 2017 91.45 91.48 91.36 91.43 1,717,898 +0.04(+0.05%)
Jun 21, 2017 91.30 91.44 91.30 91.39 1,465,077 +0.02(+0.02%)
Jun 20, 2017 91.28 91.43 91.24 91.37 2,642,237 +0.14(+0.15%)
Jun 19, 2017 91.29 91.32 91.19 91.23 1,938,161 -0.12(-0.14%)
Jun 16, 2017 91.29 91.38 91.28 91.35 2,667,716 +0.06(+0.06%)
Jun 15, 2017 91.32 91.32 91.22 91.29 2,688,396 -0.06(-0.06%)
Jun 14, 2017 91.40 91.55 91.28 91.35 3,162,118 +0.29(+0.32%)
Jun 13, 2017 90.93 91.07 90.93 91.06 1,774,330 +0.02(+0.03%)
Jun 12, 2017 90.99 91.15 90.96 91.04 1,678,570 +0.00(+0.00%)
Jun 09, 2017 90.99 91.09 90.95 91.04 1,945,823 -0.07(-0.08%)
Jun 08, 2017 91.15 91.15 90.99 91.11 1,844,616 -0.09(-0.10%)
Jun 07, 2017 91.24 91.29 91.15 91.20 2,290,970 -0.11(-0.12%)
Jun 06, 2017 91.29 91.36 91.24 91.31 1,935,008 +0.18(+0.20%)
Jun 05, 2017 91.12 91.19 91.07 91.13 2,949,273 -0.14(-0.15%)
Jun 02, 2017 91.19 91.31 91.14 91.27 1,814,085 +0.30(+0.33%)
Jun 01, 2017 90.87 90.99 90.85 90.97 2,953,985 -0.04(-0.05%)
May 31, 2017 90.91 91.05 90.91 91.01 2,914,330 +0.09(+0.10%)
May 30, 2017 90.86 90.93 90.83 90.92 2,524,459 +0.17(+0.19%)
May 26, 2017 90.76 90.83 90.75 90.75 1,152,057 -0.03(-0.04%)
May 25, 2017 90.75 90.79 90.69 90.78 1,879,034 +0.04(+0.05%)
May 24, 2017 90.59 90.80 90.56 90.74 3,279,450 +0.16(+0.17%)
May 23, 2017 90.80 90.82 90.56 90.58 1,609,563 -0.17(-0.19%)
May 22, 2017 90.74 90.78 90.71 90.75 1,981,236 -0.06(-0.06%)
May 19, 2017 90.80 90.82 90.67 90.81 1,813,805 +0.00(+0.00%)
May 18, 2017 90.83 90.90 90.75 90.81 2,541,077 -0.05(-0.05%)
May 17, 2017 90.67 90.88 90.61 90.86 2,972,504 +0.46(+0.51%)
May 16, 2017 90.28 90.46 90.28 90.40 2,474,579 +0.12(+0.13%)
May 15, 2017 90.26 90.33 90.23 90.28 2,135,834 -0.03(-0.04%)
May 12, 2017 90.22 90.33 90.20 90.31 1,603,620 +0.33(+0.37%)
May 11, 2017 89.84 90.00 89.84 89.98 2,811,369 -0.01(-0.01%)
May 10, 2017 90.05 90.10 89.92 89.99 1,994,044 +0.02(+0.03%)
May 09, 2017 89.91 89.97 89.88 89.97 3,720,463 +0.01(+0.01%)
May 08, 2017 90.07 90.11 89.96 89.96 4,303,511 -0.17(-0.19%)
May 05, 2017 90.15 90.17 90.02 90.13 1,714,750 +0.02(+0.02%)
May 04, 2017 90.01 90.13 90.01 90.12 2,288,892 -0.07(-0.08%)
May 03, 2017 90.36 90.37 90.19 90.19 2,319,634 -0.09(-0.10%)
May 02, 2017 90.12 90.33 90.11 90.28 3,426,885 +0.12(+0.14%)
May 01, 2017 90.26 90.35 90.07 90.16 3,027,105 -0.23(-0.26%)
Apr 28, 2017 90.17 90.39 90.11 90.39 6,979,762 +0.16(+0.17%)
Apr 27, 2017 90.13 90.27 90.11 90.23 2,007,493 +0.08(+0.09%)
Apr 26, 2017 90.06 90.16 89.99 90.15 3,497,590 +0.12(+0.13%)
Apr 25, 2017 90.18 90.22 89.99 90.03 2,282,496 -0.30(-0.33%)
Apr 24, 2017 90.22 90.37 90.19 90.33 3,318,574 -0.13(-0.15%)
Apr 21, 2017 90.51 90.59 90.43 90.46 1,860,431 +0.02(+0.03%)
Apr 20, 2017 90.44 90.51 90.35 90.44 2,257,520 -0.14(-0.16%)
Apr 19, 2017 90.57 90.65 90.51 90.58 2,596,820 -0.14(-0.15%)
Apr 18, 2017 90.52 90.76 90.51 90.72 2,864,331 +0.36(+0.40%)
Apr 17, 2017 90.43 90.51 90.33 90.36 1,989,504 -0.05(-0.05%)
Apr 13, 2017 90.39 90.51 90.29 90.41 2,828,165 +0.12(+0.13%)
Apr 12, 2017 90.13 90.35 90.09 90.29 2,940,601 +0.20(+0.22%)
Apr 11, 2017 89.98 90.17 89.98 90.09 2,660,031 +0.26(+0.29%)
Apr 10, 2017 89.79 89.89 89.76 89.84 2,300,987 +0.12(+0.13%)
Apr 07, 2017 90.02 90.09 89.70 89.72 2,155,745 -0.20(-0.22%)
Apr 06, 2017 89.89 89.94 89.75 89.92 2,085,283 -0.01(-0.01%)
Apr 05, 2017 89.75 89.97 89.73 89.93 2,784,817 +0.10(+0.11%)
Apr 04, 2017 89.86 89.89 89.79 89.83 1,967,066 -0.08(-0.09%)
Apr 03, 2017 89.61 89.92 89.60 89.91 6,282,565 +0.33(+0.37%)
Mar 31, 2017 89.54 89.61 89.52 89.58 4,502,635 +0.07(+0.07%)
Mar 30, 2017 89.60 89.65 89.49 89.51 2,099,943 -0.17(-0.18%)
Mar 29, 2017 89.57 89.69 89.55 89.68 2,380,624 +0.20(+0.22%)
Mar 28, 2017 89.69 89.73 89.46 89.48 2,441,751 -0.21(-0.23%)
Mar 27, 2017 89.71 89.76 89.61 89.69 2,394,753 +0.21(+0.24%)
Mar 24, 2017 89.46 89.59 89.43 89.47 4,087,399 -0.07(-0.08%)
Mar 23, 2017 89.54 89.59 89.39 89.54 2,508,833 +0.02(+0.03%)
Mar 22, 2017 89.54 89.62 89.47 89.52 3,201,787 +0.12(+0.14%)
Mar 21, 2017 89.12 89.40 89.12 89.40 2,482,424 +0.18(+0.20%)
Mar 20, 2017 89.06 89.21 89.04 89.21 1,980,495 +0.13(+0.15%)
Mar 17, 2017 88.94 89.10 88.92 89.08 2,868,918 +0.19(+0.21%)
Mar 16, 2017 88.91 88.97 88.86 88.89 2,870,017 -0.10(-0.11%)
Mar 15, 2017 88.55 89.00 88.51 88.99 2,619,725 +0.51(+0.58%)
Mar 14, 2017 88.41 88.55 88.41 88.48 3,196,408 +0.03(+0.04%)
Mar 13, 2017 88.52 88.58 88.43 88.45 2,008,621 -0.15(-0.17%)
Mar 10, 2017 88.54 88.61 88.48 88.60 2,308,408 +0.13(+0.15%)
Mar 09, 2017 88.61 88.63 88.45 88.46 4,272,001 -0.27(-0.31%)
Mar 08, 2017 88.67 88.76 88.63 88.74 3,433,242 -0.21(-0.24%)
Mar 07, 2017 89.01 89.04 88.92 88.95 2,710,427 -0.12(-0.13%)
Mar 06, 2017 89.12 89.16 89.02 89.07 4,454,893 -0.04(-0.05%)
Mar 03, 2017 89.11 89.15 88.96 89.11 5,200,421 +0.07(+0.07%)
Mar 02, 2017 89.12 89.16 88.97 89.04 2,785,234 -0.17(-0.19%)
Mar 01, 2017 89.27 89.29 89.16 89.21 3,972,701 -0.42(-0.47%)
Feb 28, 2017 89.65 89.77 89.61 89.63 4,660,235 -0.02(-0.03%)
Feb 27, 2017 89.78 89.80 89.63 89.65 2,424,933 -0.16(-0.18%)
Feb 24, 2017 89.72 89.87 89.67 89.82 3,241,338 +0.33(+0.37%)
Feb 23, 2017 89.45 89.52 89.43 89.49 2,632,254 +0.15(+0.17%)
Feb 22, 2017 89.44 89.45 89.16 89.34 3,222,620 +0.06(+0.06%)
Feb 21, 2017 89.19 89.36 89.17 89.28 2,403,309 -0.01(-0.01%)
Feb 17, 2017 89.29 89.29 89.29 0 +0.20(+0.22%)
Feb 16, 2017 89.00 89.22 89.00 89.09 6,380,493 +0.19(+0.21%)
Feb 15, 2017 88.93 88.99 88.88 88.90 2,595,748 -0.14(-0.16%)
Feb 14, 2017 89.24 89.24 88.92 89.04 3,409,590 -0.20(-0.22%)
Feb 13, 2017 89.27 89.28 89.18 89.24 2,657,539 -0.13(-0.15%)
Feb 10, 2017 89.21 89.38 89.21 89.37 2,870,534 -0.02(-0.02%)
Feb 09, 2017 89.50 89.54 89.35 89.39 3,320,483 -0.21(-0.24%)
Feb 08, 2017 89.50 89.68 89.50 89.60 4,700,390 +0.26(+0.29%)
Feb 07, 2017 89.24 89.47 89.19 89.35 3,227,179 +0.09(+0.10%)
Feb 06, 2017 89.17 89.31 89.07 89.26 2,217,441 +0.26(+0.29%)
Feb 03, 2017 89.09 89.23 88.88 89.00 3,311,175 +0.02(+0.03%)
Feb 02, 2017 89.04 89.14 88.95 88.98 4,236,329 +0.05(+0.06%)
Feb 01, 2017 88.80 89.00 88.74 88.93 3,633,735 -0.13(-0.14%)
Jan 31, 2017 88.88 89.12 88.88 89.05 9,184,281 +0.21(+0.24%)
Jan 30, 2017 88.95 88.97 88.84 88.84 3,582,697 -0.04(-0.05%)
Jan 27, 2017 88.84 88.95 88.83 88.88 3,765,813 +0.07(+0.08%)
Jan 26, 2017 88.70 88.84 88.58 88.81 2,488,310 +0.06(+0.06%)
Jan 25, 2017 88.80 88.85 88.67 88.75 3,542,229 -0.24(-0.27%)
Jan 24, 2017 89.08 89.14 88.90 88.99 2,492,259 -0.14(-0.16%)
Jan 23, 2017 88.99 89.28 88.90 89.13 3,725,128 +0.25(+0.28%)
Jan 20, 2017 88.76 88.91 88.67 88.88 4,286,447 +0.03(+0.04%)
Jan 19, 2017 88.86 88.95 88.76 88.85 2,903,861 -0.23(-0.26%)
Jan 18, 2017 89.31 89.36 89.01 89.08 3,788,682 -0.39(-0.43%)
Jan 17, 2017 89.48 89.53 89.35 89.46 4,463,330 +0.30(+0.34%)
Jan 13, 2017 89.16 89.16 89.16 0 -0.16(-0.17%)
Jan 12, 2017 89.45 89.55 89.32 89.32 3,692,544 +0.03(+0.04%)
Jan 11, 2017 89.25 89.58 89.16 89.28 5,430,305 +0.11(+0.12%)
Jan 10, 2017 89.18 89.26 89.16 89.18 2,914,030 -0.02(-0.03%)
Jan 09, 2017 89.26 89.26 89.17 89.20 3,685,177 +0.15(+0.17%)
Jan 06, 2017 89.17 89.22 89.03 89.05 3,538,793 -0.30(-0.33%)
Jan 05, 2017 89.12 89.37 88.99 89.35 6,281,933 +0.37(+0.42%)
Jan 04, 2017 88.95 88.99 88.84 88.98 4,009,344 +0.02(+0.03%)
Jan 03, 2017 88.59 88.99 88.59 88.95 6,176,632 +0.09(+0.10%)
Dec 30, 2016 88.86 88.86 88.86 0 +0.18(+0.20%)
Dec 29, 2016 88.59 88.71 88.53 88.68 4,438,448 +0.27(+0.31%)
Dec 28, 2016 88.26 88.48 88.24 88.41 6,821,606 +0.14(+0.16%)
Dec 27, 2016 88.15 88.27 88.15 88.27 3,236,555 -0.07(-0.07%)
Dec 23, 2016 88.34 88.34 88.34 0 +0.02(+0.03%)
Dec 22, 2016 88.27 88.37 88.19 88.31 4,998,281 -0.00(-0.00%)
Dec 21, 2016 88.20 88.33 88.14 88.31 4,956,792 +0.19(+0.21%)
Dec 20, 2016 88.03 88.15 88.01 88.12 3,500,436 -0.08(-0.09%)
Dec 19, 2016 88.12 88.24 88.07 88.21 3,903,343 +0.23(+0.26%)
Dec 16, 2016 87.92 88.10 87.85 87.98 3,634,227 +0.06(+0.07%)
Dec 15, 2016 88.09 88.13 87.91 87.92 5,629,970 -0.11(-0.12%)
Dec 14, 2016 88.67 88.71 88.03 88.03 4,319,709 -0.48(-0.55%)
Dec 13, 2016 88.50 88.56 88.37 88.51 4,468,204 +0.11(+0.13%)
Dec 12, 2016 88.36 88.46 88.29 88.39 3,747,017 -0.08(-0.09%)
Dec 09, 2016 88.67 88.76 88.38 88.48 5,522,512 -0.27(-0.31%)
Dec 08, 2016 88.76 88.78 88.65 88.75 3,440,380 -0.16(-0.18%)
Dec 07, 2016 88.79 88.92 88.77 88.91 4,627,875 +0.23(+0.26%)
Dec 06, 2016 88.72 88.76 88.64 88.68 4,030,583 -0.02(-0.02%)
Dec 05, 2016 88.56 88.82 88.43 88.70 4,141,713 +0.07(+0.08%)
Dec 02, 2016 88.55 88.77 88.49 88.62 5,203,753 +0.28(+0.32%)
Dec 01, 2016 88.40 88.44 88.17 88.35 5,718,709 -0.29(-0.33%)
Nov 30, 2016 88.63 88.79 88.55 88.64 5,650,882 -0.35(-0.40%)
Nov 29, 2016 88.85 89.03 88.79 88.99 2,660,856 +0.10(+0.11%)
Nov 28, 2016 88.75 88.91 88.71 88.89 3,024,466 +0.31(+0.35%)
Nov 25, 2016 88.69 88.74 88.52 88.58 1,308,523 -0.01(-0.01%)
Nov 23, 2016 88.59 88.59 88.59 0 -0.31(-0.35%)
Nov 22, 2016 88.92 88.98 88.82 88.90 4,231,632 +0.08(+0.09%)
Nov 21, 2016 88.90 88.91 88.74 88.82 2,082,755 +0.07(+0.08%)
Nov 18, 2016 89.10 89.11 88.74 88.74 3,378,957 -0.29(-0.32%)
Nov 17, 2016 89.27 89.28 88.99 89.03 2,324,813 -0.34(-0.38%)
Nov 16, 2016 89.27 89.37 89.20 89.37 2,643,841 +0.20(+0.22%)
Nov 15, 2016 89.26 89.32 89.15 89.17 2,750,378 +0.07(+0.07%)
Nov 14, 2016 88.97 89.31 88.97 89.10 3,731,015 -0.36(-0.40%)
Nov 11, 2016 89.64 89.67 89.44 89.46 3,424,887 -0.16(-0.18%)
Nov 10, 2016 89.80 89.98 89.60 89.63 5,102,029 -0.37(-0.41%)
Nov 09, 2016 90.51 90.55 89.90 90.00 4,438,983 -0.84(-0.93%)
Nov 08, 2016 91.00 91.03 90.79 90.84 2,573,453 -0.15(-0.16%)
Nov 07, 2016 91.01 91.05 90.96 90.99 2,480,110 -0.11(-0.12%)
Nov 04, 2016 91.02 91.16 91.00 91.09 2,458,669 +0.19(+0.21%)
Nov 03, 2016 90.92 91.03 90.91 90.91 3,974,286 -0.12(-0.14%)
Nov 02, 2016 91.00 91.16 90.95 91.03 3,141,559 +0.11(+0.12%)
Nov 01, 2016 90.80 91.01 90.75 90.92 5,769,932 -0.05(-0.05%)
Oct 31, 2016 90.97 91.00 90.90 90.97 3,988,826 +0.11(+0.13%)
Oct 28, 2016 90.82 90.94 90.79 90.86 2,096,787 +0.00(+0.00%)
Oct 27, 2016 90.96 90.96 90.76 90.86 2,851,488 -0.23(-0.25%)
Oct 26, 2016 91.19 91.19 91.08 91.09 3,283,782 -0.18(-0.20%)
Oct 25, 2016 91.20 91.38 91.20 91.27 2,868,296 +0.00(+0.00%)
Oct 24, 2016 91.39 91.40 91.22 91.27 1,695,268 -0.14(-0.15%)
Oct 21, 2016 91.38 91.46 91.29 91.40 2,174,060 +0.06(+0.06%)
Oct 20, 2016 91.41 91.46 91.32 91.35 1,738,246 -0.03(-0.04%)
Oct 19, 2016 91.28 91.40 91.25 91.38 1,896,385 +0.05(+0.05%)
Oct 18, 2016 91.17 91.33 91.11 91.33 1,936,779 +0.15(+0.16%)
Oct 17, 2016 91.09 91.22 91.04 91.18 1,904,676 +0.16(+0.17%)
Oct 14, 2016 91.11 91.22 91.00 91.03 3,023,820 -0.16(-0.17%)
Oct 13, 2016 91.22 91.28 91.16 91.18 2,403,855 +0.13(+0.14%)
Oct 12, 2016 91.05 91.08 90.94 91.05 2,041,361 +0.03(+0.04%)
Oct 11, 2016 91.13 91.17 91.01 91.02 3,368,533 -0.14(-0.15%)
Oct 10, 2016 91.20 91.17 91.05 91.16 1,584,874 -0.04(-0.04%)
Oct 07, 2016 91.25 91.27 91.06 91.20 2,284,980 +0.02(+0.02%)
Oct 06, 2016 91.19 91.27 91.09 91.18 2,519,653 +0.00(+0.00%)
Oct 05, 2016 91.29 91.33 91.14 91.18 4,121,459 -0.12(-0.13%)
Oct 04, 2016 91.62 91.62 91.30 91.31 6,144,747 -0.31(-0.34%)
Oct 03, 2016 91.72 91.75 91.60 91.62 11,440,930 -0.10(-0.11%)
Sep 30, 2016 91.84 91.91 91.60 91.72 4,510,247 -0.10(-0.11%)
Sep 29, 2016 91.71 91.90 91.68 91.82 2,044,481 +0.00(+0.00%)
Sep 28, 2016 91.85 91.88 91.76 91.82 3,466,953 +0.02(+0.03%)
Sep 27, 2016 91.84 91.88 91.71 91.79 3,531,577 +0.11(+0.12%)
Sep 26, 2016 91.61 91.75 91.61 91.68 2,852,055 +0.11(+0.12%)
Sep 23, 2016 91.63 91.66 91.55 91.57 4,186,539 -0.02(-0.03%)
Sep 22, 2016 91.46 91.66 91.46 91.59 2,472,390 +0.19(+0.21%)
Sep 21, 2016 91.13 91.40 91.09 91.40 2,328,024 +0.23(+0.25%)
Sep 20, 2016 91.30 91.33 91.17 91.17 2,547,601 +0.03(+0.04%)
Sep 19, 2016 91.16 91.26 91.13 91.14 2,484,353 -0.07(-0.08%)
Sep 16, 2016 91.17 91.27 91.13 91.22 2,084,993 +0.07(+0.07%)
Sep 15, 2016 91.05 91.18 90.96 91.15 2,782,561 +0.06(+0.06%)
Sep 14, 2016 90.95 91.17 90.95 91.09 2,561,250 +0.11(+0.13%)
Sep 13, 2016 91.32 91.32 90.84 90.98 3,683,633 -0.25(-0.28%)
Sep 12, 2016 91.18 91.29 91.09 91.23 2,890,384 +0.07(+0.08%)
Sep 09, 2016 91.35 91.37 91.16 91.16 3,387,643 -0.40(-0.44%)
Sep 08, 2016 91.79 91.83 91.49 91.56 3,193,598 -0.32(-0.35%)
Sep 07, 2016 92.00 92.00 91.86 91.88 2,254,735 +0.05(+0.05%)
Sep 06, 2016 91.67 91.93 91.61 91.83 4,591,104 +0.20(+0.21%)
Sep 02, 2016 91.74 91.63 91.63 91.63 2,121,517 -0.12(-0.13%)
Sep 01, 2016 91.46 91.78 91.42 91.75 4,629,454 +0.08(+0.09%)
Aug 31, 2016 91.73 91.78 91.62 91.67 3,714,492 -0.02(-0.02%)
Aug 30, 2016 91.79 91.79 91.66 91.69 2,102,642 -0.05(-0.05%)
Aug 29, 2016 91.66 91.76 91.58 91.74 2,647,909 +0.25(+0.28%)
Aug 26, 2016 91.77 91.91 91.44 91.49 3,086,732 -0.15(-0.16%)
Aug 25, 2016 91.66 91.76 91.63 91.63 1,981,289 -0.10(-0.11%)
Aug 24, 2016 91.85 91.86 91.72 91.73 2,840,024 -0.03(-0.04%)
Aug 23, 2016 91.84 91.88 91.72 91.76 3,171,830 +0.02(+0.03%)
Aug 22, 2016 91.75 91.81 91.67 91.74 2,220,865 +0.14(+0.15%)
Aug 19, 2016 91.64 91.71 91.53 91.60 4,037,026 -0.20(-0.22%)
Aug 18, 2016 91.73 91.84 91.65 91.80 2,410,463 +0.13(+0.14%)
Aug 17, 2016 91.58 91.75 91.50 91.67 6,398,408 +0.17(+0.19%)
Aug 16, 2016 91.61 91.63 91.50 91.50 7,675,062 -0.06(-0.06%)
Aug 15, 2016 91.67 91.71 91.55 91.56 2,395,142 -0.16(-0.18%)
Aug 12, 2016 91.80 91.89 91.72 91.72 2,320,375 +0.22(+0.24%)
Aug 11, 2016 91.80 91.80 91.46 91.50 2,219,414 -0.24(-0.27%)
Aug 10, 2016 91.71 91.80 91.65 91.75 3,911,945 +0.11(+0.12%)
Aug 09, 2016 91.54 91.65 91.45 91.64 3,660,648 +0.24(+0.26%)
Aug 08, 2016 91.34 91.47 91.23 91.41 3,197,567 +0.06(+0.06%)
Aug 05, 2016 91.65 91.65 91.32 91.35 3,038,675 -0.31(-0.34%)
Aug 04, 2016 91.65 91.75 91.62 91.66 2,459,369 +0.17(+0.19%)
Aug 03, 2016 91.46 91.50 91.29 91.49 4,638,929 +0.10(+0.11%)
Aug 02, 2016 91.50 91.58 91.36 91.39 4,474,439 -0.27(-0.29%)
Aug 01, 2016 91.62 91.76 91.59 91.66 3,867,169 -0.21(-0.23%)
Jul 29, 2016 91.76 91.88 91.66 91.87 4,516,247 +0.24(+0.27%)
Jul 28, 2016 91.56 91.66 91.50 91.63 3,248,691 -0.01(-0.01%)
Jul 27, 2016 91.47 91.64 91.40 91.64 3,748,684 +0.27(+0.29%)
Jul 26, 2016 91.51 91.51 91.30 91.37 4,355,122 +0.00(+0.00%)
Jul 25, 2016 91.51 91.51 91.37 91.37 2,067,699 -0.11(-0.12%)
Jul 22, 2016 91.35 91.54 91.33 91.47 2,848,988 +0.02(+0.02%)
Jul 21, 2016 91.26 91.48 91.21 91.46 3,744,074 +0.08(+0.09%)
Jul 20, 2016 91.38 91.40 91.29 91.38 2,225,147 -0.08(-0.09%)
Jul 19, 2016 91.43 91.47 91.34 91.46 2,198,730 +0.15(+0.17%)
Jul 18, 2016 91.44 91.44 91.20 91.30 1,903,430 +0.05(+0.05%)
Jul 15, 2016 91.51 91.51 91.22 91.25 4,443,698 -0.33(-0.36%)
Jul 14, 2016 91.46 91.61 91.45 91.59 4,115,249 -0.08(-0.09%)
Jul 13, 2016 91.71 91.76 91.64 91.67 2,907,343 +0.13(+0.14%)
Jul 12, 2016 91.70 91.70 91.44 91.54 2,424,419 -0.28(-0.30%)
Jul 11, 2016 92.01 92.05 91.80 91.81 5,442,377 -0.24(-0.26%)
Jul 08, 2016 91.92 92.07 91.86 92.06 3,580,429 +0.14(+0.15%)
Jul 07, 2016 91.86 91.99 91.79 91.92 3,840,969 -0.06(-0.07%)
Jul 06, 2016 91.93 91.99 91.81 91.99 3,875,687 +0.17(+0.19%)
Jul 05, 2016 91.88 91.95 91.75 91.81 5,831,122 +0.24(+0.27%)
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.