US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 -0.31 (-0.31%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 104.69 104.78 104.61 104.76 7,070,395 +0.11(+0.11%)
Apr 29, 2021 104.44 104.65 104.39 104.65 6,835,018 -0.05(-0.05%)
Apr 28, 2021 104.72 104.74 104.49 104.70 7,736,028 +0.05(+0.05%)
Apr 27, 2021 105.34 105.34 104.65 104.65 4,178,464 -0.26(-0.24%)
Apr 26, 2021 104.99 105.05 104.91 104.91 3,803,558 -0.09(-0.09%)
Apr 23, 2021 105.05 105.31 104.90 105.00 4,168,030 -0.02(-0.02%)
Apr 22, 2021 104.99 105.04 104.85 105.02 4,995,238 +0.03(+0.03%)
Apr 21, 2021 104.86 104.99 104.80 104.99 6,023,344 +0.10(+0.10%)
Apr 20, 2021 104.70 104.92 104.67 104.89 4,723,738 +0.17(+0.16%)
Apr 19, 2021 104.31 104.77 104.31 104.72 5,543,931 -0.08(-0.08%)
Apr 16, 2021 104.82 104.92 104.77 104.81 4,003,879 -0.27(-0.26%)
Apr 15, 2021 104.11 105.21 104.11 105.08 7,380,448 +0.41(+0.39%)
Apr 14, 2021 104.69 104.71 104.57 104.67 3,956,808 -0.08(-0.08%)
Apr 13, 2021 104.42 104.75 104.41 104.75 4,415,808 +0.30(+0.29%)
Apr 12, 2021 104.47 104.47 104.31 104.45 4,202,140 -0.03(-0.03%)
Apr 09, 2021 104.41 104.61 104.34 104.48 8,160,653 -0.12(-0.11%)
Apr 08, 2021 104.48 104.59 104.43 104.59 5,390,236 +0.26(+0.25%)
Apr 07, 2021 104.42 104.58 104.33 104.34 4,924,113 -0.17(-0.16%)
Apr 06, 2021 104.29 104.51 104.27 104.50 5,315,905 +0.37(+0.35%)
Apr 05, 2021 104.11 104.21 104.03 104.14 10,087,438 -0.21(-0.20%)
Apr 01, 2021 104.25 104.36 104.16 104.35 11,767,271 +0.35(+0.34%)
Mar 31, 2021 104.01 104.14 103.89 104.00 6,905,590 +0.02(+0.02%)
Mar 30, 2021 103.83 104.02 103.72 103.98 5,469,335 +0.08(+0.08%)
Mar 29, 2021 103.72 104.15 103.72 103.90 8,352,193 -0.17(-0.17%)
Mar 26, 2021 104.07 104.22 104.03 104.07 4,743,607 -0.17(-0.17%)
Mar 25, 2021 104.37 104.42 104.14 104.25 5,667,498 -0.05(-0.05%)
Mar 24, 2021 104.06 104.34 104.03 104.30 6,953,138 +0.13(+0.12%)
Mar 23, 2021 104.05 104.19 103.94 104.17 6,047,377 +0.27(+0.26%)
Mar 22, 2021 103.88 103.97 103.79 103.91 5,985,638 +0.20(+0.19%)
Mar 19, 2021 103.61 103.73 103.54 103.71 5,145,849 +0.08(+0.08%)
Mar 18, 2021 103.53 103.74 103.42 103.62 6,810,470 -0.40(-0.39%)
Mar 17, 2021 103.74 104.13 103.68 104.03 6,818,706 -0.01(-0.01%)
Mar 16, 2021 104.13 104.18 103.95 104.03 4,368,245 -0.04(-0.04%)
Mar 15, 2021 103.79 104.16 103.79 104.07 5,474,633 +0.11(+0.11%)
Mar 12, 2021 104.04 104.07 103.88 103.96 5,545,902 -0.59(-0.57%)
Mar 11, 2021 104.58 104.65 104.42 104.56 9,662,370 -0.01(-0.01%)
Mar 10, 2021 104.41 104.61 104.41 104.56 7,592,728 +0.17(+0.17%)
Mar 09, 2021 104.34 104.44 104.15 104.39 6,213,449 +0.39(+0.38%)
Mar 08, 2021 104.34 104.36 104.00 104.00 6,171,931 -0.41(-0.39%)
Mar 05, 2021 104.31 104.45 104.20 104.41 9,495,753 -0.07(-0.07%)
Mar 04, 2021 104.88 104.89 104.39 104.48 6,502,398 -0.30(-0.29%)
Mar 03, 2021 104.89 104.91 104.70 104.78 11,292,861 -0.38(-0.37%)
Mar 02, 2021 105.10 105.18 105.02 105.17 11,067,216 +0.02(+0.02%)
Mar 01, 2021 105.04 105.61 104.97 105.15 14,248,669 -0.05(-0.05%)
Feb 26, 2021 104.86 105.25 104.52 105.20 12,425,162 +0.85(+0.81%)
Feb 25, 2021 104.90 105.16 104.17 104.36 16,364,983 -0.97(-0.92%)
Feb 24, 2021 104.95 105.35 104.90 105.32 6,832,695 -0.04(-0.04%)
Feb 23, 2021 105.58 105.58 105.14 105.36 6,616,673 +0.03(+0.03%)
Feb 22, 2021 105.59 105.68 105.33 105.33 5,365,772 -0.33(-0.31%)
Feb 19, 2021 105.82 105.86 105.58 105.66 5,123,421 -0.33(-0.31%)
Feb 18, 2021 105.93 106.06 105.83 105.99 5,847,361 -0.05(-0.05%)
Feb 17, 2021 106.01 106.07 105.93 106.04 8,546,949 +0.21(+0.20%)
Feb 16, 2021 106.01 106.02 105.83 105.83 6,230,159 -0.50(-0.47%)
Feb 12, 2021 106.42 106.48 106.30 106.34 3,601,371 -0.25(-0.23%)
Feb 11, 2021 106.75 106.75 106.54 106.58 3,805,226 -0.13(-0.12%)
Feb 10, 2021 106.69 106.73 106.65 106.71 4,800,077 +0.10(+0.09%)
Feb 09, 2021 106.66 106.69 106.56 106.61 4,970,151 +0.05(+0.04%)
Feb 08, 2021 106.49 106.65 106.46 106.56 5,157,358 +0.11(+0.10%)
Feb 05, 2021 106.64 106.68 106.44 106.45 3,778,539 -0.14(-0.13%)
Feb 04, 2021 106.49 106.62 106.44 106.59 5,796,799 -0.05(-0.04%)
Feb 03, 2021 106.69 106.71 106.60 106.64 6,021,497 -0.13(-0.12%)
Feb 02, 2021 106.71 106.80 106.69 106.76 8,021,032 -0.16(-0.15%)
Feb 01, 2021 106.90 106.96 106.80 106.93 7,259,856 +0.10(+0.10%)
Jan 29, 2021 106.69 106.91 106.15 106.83 13,358,639 -0.12(-0.11%)
Jan 28, 2021 106.98 106.99 106.81 106.94 6,782,720 -0.07(-0.07%)
Jan 27, 2021 107.10 107.15 106.58 107.02 3,972,861 +0.01(+0.01%)
Jan 26, 2021 106.96 107.08 106.93 107.01 3,996,691 -0.04(-0.03%)
Jan 25, 2021 106.90 107.05 106.87 107.05 4,446,385 +0.27(+0.26%)
Jan 22, 2021 106.81 106.83 106.72 106.77 3,858,530 +0.00(+0.00%)
Jan 21, 2021 106.74 106.82 106.67 106.77 9,115,610 -0.15(-0.14%)
Jan 20, 2021 106.86 106.94 106.83 106.93 6,840,403 +0.01(+0.01%)
Jan 19, 2021 106.79 106.93 106.74 106.92 8,346,561 +0.14(+0.14%)
Jan 15, 2021 106.85 106.87 106.71 106.77 7,080,579 +0.11(+0.10%)
Jan 14, 2021 106.88 106.95 106.62 106.66 7,259,198 -0.21(-0.20%)
Jan 13, 2021 107.12 107.12 106.62 106.87 7,454,738 +0.34(+0.32%)
Jan 12, 2021 106.38 106.53 106.25 106.53 7,982,484 +0.09(+0.09%)
Jan 11, 2021 106.56 106.59 106.44 106.44 9,455,088 -0.17(-0.16%)
Jan 08, 2021 106.71 106.86 106.53 106.62 8,055,616 -0.13(-0.12%)
Jan 07, 2021 106.66 106.78 106.61 106.74 7,290,949 -0.11(-0.10%)
Jan 06, 2021 107.36 107.36 106.68 106.85 11,728,984 -0.53(-0.49%)
Jan 05, 2021 107.51 107.51 107.23 107.38 8,211,766 -0.11(-0.10%)
Jan 04, 2021 107.53 107.58 107.44 107.49 7,043,517 -0.14(-0.13%)
Dec 31, 2020 107.63 107.63 107.63 3,033,331 +0.08(+0.08%)
Dec 30, 2020 107.54 107.56 107.44 107.55 3,033,331 +0.06(+0.06%)
Dec 29, 2020 107.51 107.51 107.38 107.48 4,717,253 +0.02(+0.02%)
Dec 28, 2020 107.43 107.49 107.30 107.46 5,015,421 +0.02(+0.02%)
Dec 24, 2020 107.40 107.50 107.39 107.44 2,431,718 +0.10(+0.09%)
Dec 23, 2020 107.28 107.34 107.12 107.34 4,565,766 -0.07(-0.07%)
Dec 22, 2020 107.34 107.44 107.29 107.42 4,959,792 +0.16(+0.14%)
Dec 21, 2020 107.38 107.42 107.23 107.26 5,291,167 +0.00(+0.00%)
Dec 18, 2020 107.43 107.43 107.24 107.26 4,255,068 -0.05(-0.05%)
Dec 17, 2020 107.46 107.51 107.21 107.32 7,259,195 -0.00(-0.00%)
Dec 16, 2020 107.19 107.37 107.12 107.32 4,911,592 -0.05(-0.04%)
Dec 15, 2020 107.30 107.37 107.25 107.37 4,636,693 +0.06(+0.06%)
Dec 14, 2020 107.21 107.37 107.16 107.30 5,172,850 -0.06(-0.06%)
Dec 11, 2020 107.35 107.42 107.30 107.37 6,195,675 +0.12(+0.11%)
Dec 10, 2020 107.10 107.28 107.06 107.25 6,807,066 +0.26(+0.25%)
Dec 09, 2020 107.09 107.14 106.90 106.99 7,668,368 -0.16(-0.14%)
Dec 08, 2020 107.23 107.30 107.11 107.14 7,482,958 +0.01(+0.01%)
Dec 07, 2020 107.12 107.18 107.06 107.13 6,736,330 +0.16(+0.15%)
Dec 04, 2020 107.25 107.25 106.90 106.97 6,481,494 -0.29(-0.27%)
Dec 03, 2020 107.27 107.32 107.13 107.26 5,714,659 +0.18(+0.17%)
Dec 02, 2020 107.17 107.17 106.92 107.08 6,728,816 -0.12(-0.11%)
Dec 01, 2020 107.37 107.43 107.09 107.19 5,706,293 -0.34(-0.32%)
Nov 30, 2020 107.44 107.56 107.38 107.53 9,567,982 +0.14(+0.14%)
Nov 27, 2020 107.38 107.41 107.35 107.39 3,784,008 +0.18(+0.17%)
Nov 25, 2020 107.29 107.34 107.17 107.21 4,542,638 -0.04(-0.03%)
Nov 24, 2020 107.37 107.41 107.22 107.25 5,172,274 -0.14(-0.14%)
Nov 23, 2020 107.41 107.43 107.31 107.39 5,218,792 -0.03(-0.03%)
Nov 20, 2020 107.33 107.46 107.27 107.42 7,947,937 +0.11(+0.10%)
Nov 19, 2020 107.23 107.39 107.18 107.31 7,355,558 +0.20(+0.19%)
Nov 18, 2020 107.11 107.14 107.05 107.11 6,817,726 +0.07(+0.07%)
Nov 17, 2020 106.93 107.06 106.93 107.04 5,120,790 +0.22(+0.20%)
Nov 16, 2020 106.80 106.85 106.77 106.82 8,756,218 -0.01(-0.01%)
Nov 13, 2020 106.72 106.87 106.72 106.83 5,645,729 +0.02(+0.02%)
Nov 12, 2020 106.58 106.82 106.55 106.81 8,524,366 +0.44(+0.42%)
Nov 11, 2020 106.30 106.41 106.26 106.36 3,352,490 +0.06(+0.06%)
Nov 10, 2020 106.29 106.45 106.27 106.30 5,667,216 -0.17(-0.16%)
Nov 09, 2020 106.61 106.67 106.30 106.47 7,295,888 -0.50(-0.47%)
Nov 06, 2020 106.98 107.03 106.85 106.97 6,072,562 -0.24(-0.22%)
Nov 05, 2020 107.24 107.26 107.07 107.21 5,829,779 +0.10(+0.09%)
Nov 04, 2020 107.06 107.19 107.00 107.11 5,846,091 +0.71(+0.67%)
Nov 03, 2020 106.45 106.45 106.29 106.40 7,371,046 -0.05(-0.04%)
Nov 02, 2020 106.49 106.56 106.41 106.45 7,342,820 +0.19(+0.18%)
Oct 30, 2020 106.48 106.54 106.25 106.25 11,703,105 -0.29(-0.27%)
Oct 29, 2020 106.76 106.77 106.43 106.54 12,989,019 -0.19(-0.18%)
Oct 28, 2020 106.81 106.94 106.72 106.73 8,084,344 -0.15(-0.14%)
Oct 27, 2020 106.80 106.90 106.73 106.89 6,280,723 +0.25(+0.23%)
Oct 26, 2020 106.66 106.72 106.61 106.64 5,473,800 +0.14(+0.14%)
Oct 23, 2020 106.34 106.54 106.34 106.50 4,278,306 +0.15(+0.14%)
Oct 22, 2020 106.53 106.56 106.34 106.34 5,295,639 -0.19(-0.18%)
Oct 21, 2020 106.61 106.65 106.51 106.53 4,068,504 -0.13(-0.12%)
Oct 20, 2020 106.71 106.72 106.60 106.66 4,427,127 -0.09(-0.09%)
Oct 19, 2020 106.81 106.86 106.72 106.75 5,167,713 -0.13(-0.12%)
Oct 16, 2020 106.97 107.05 106.87 106.88 4,338,421 -0.05(-0.05%)
Oct 15, 2020 107.11 107.11 106.93 106.93 6,021,635 -0.09(-0.09%)
Oct 14, 2020 107.07 107.08 106.97 107.02 5,426,586 +0.06(+0.06%)
Oct 13, 2020 106.99 107.04 106.91 106.96 3,774,264 +0.03(+0.03%)
Oct 12, 2020 106.84 106.93 106.77 106.93 3,308,271 +0.21(+0.19%)
Oct 09, 2020 106.66 106.74 106.53 106.72 3,209,033 +0.03(+0.03%)
Oct 08, 2020 106.68 106.72 106.61 106.70 4,672,405 +0.14(+0.13%)
Oct 07, 2020 106.55 106.67 106.48 106.56 5,296,363 -0.07(-0.07%)
Oct 06, 2020 106.62 106.83 106.52 106.63 4,785,719 +0.09(+0.09%)
Oct 05, 2020 106.74 106.74 106.54 106.54 5,394,692 -0.34(-0.32%)
Oct 02, 2020 107.01 107.02 106.81 106.89 6,176,393 -0.11(-0.10%)
Oct 01, 2020 106.81 107.02 106.75 107.00 10,745,463 +0.15(+0.14%)
Sep 30, 2020 107.03 107.03 106.75 106.85 6,729,843 -0.17(-0.16%)
Sep 29, 2020 107.05 107.09 106.98 107.02 5,857,956 +0.02(+0.02%)
Sep 28, 2020 106.96 107.00 106.89 107.00 6,442,092 +0.09(+0.09%)
Sep 25, 2020 106.90 106.95 106.84 106.91 5,677,282 +0.04(+0.03%)
Sep 24, 2020 106.80 106.94 106.80 106.88 4,579,922 +0.01(+0.01%)
Sep 23, 2020 107.11 107.11 106.86 106.87 5,958,686 -0.23(-0.21%)
Sep 22, 2020 107.02 107.14 107.02 107.09 4,850,789 +0.08(+0.08%)
Sep 21, 2020 107.17 107.18 107.01 107.01 6,841,543 +0.02(+0.02%)
Sep 18, 2020 107.19 107.19 106.96 107.00 5,689,546 -0.13(-0.12%)
Sep 17, 2020 107.25 107.27 107.09 107.12 5,394,402 +0.03(+0.03%)
Sep 16, 2020 107.28 107.28 106.98 107.09 7,129,542 -0.05(-0.05%)
Sep 15, 2020 107.06 107.18 107.06 107.15 4,599,808 +0.01(+0.01%)
Sep 14, 2020 107.22 107.24 107.08 107.14 7,065,207 +0.01(+0.01%)
Sep 11, 2020 107.18 107.24 107.01 107.13 9,060,757 +0.13(+0.12%)
Sep 10, 2020 106.93 107.06 106.81 107.00 5,450,136 +0.01(+0.01%)
Sep 09, 2020 107.15 107.15 106.83 107.00 8,645,715 -0.01(-0.01%)
Sep 08, 2020 107.10 107.21 106.98 107.00 9,827,133 +0.12(+0.11%)
Sep 04, 2020 107.17 107.27 106.87 106.89 5,929,866 -0.53(-0.50%)
Sep 03, 2020 107.46 107.58 107.36 107.42 7,576,118 +0.03(+0.03%)
Sep 02, 2020 107.18 107.44 107.10 107.39 5,346,174 +0.22(+0.20%)
Sep 01, 2020 106.90 107.19 106.80 107.18 10,876,238 +0.22(+0.21%)
Aug 31, 2020 106.75 107.08 106.75 106.95 12,057,384 +0.23(+0.22%)
Aug 28, 2020 106.69 106.76 106.61 106.72 7,157,619 +0.14(+0.14%)
Aug 27, 2020 107.12 107.12 106.57 106.57 6,208,465 -0.37(-0.35%)
Aug 26, 2020 106.94 107.00 106.81 106.94 5,688,414 -0.02(-0.02%)
Aug 25, 2020 106.94 107.03 106.78 106.96 4,429,538 -0.23(-0.21%)
Aug 24, 2020 107.27 107.36 107.16 107.19 5,114,093 -0.05(-0.04%)
Aug 21, 2020 107.29 107.31 107.12 107.23 7,053,474 +0.11(+0.10%)
Aug 20, 2020 107.14 107.26 107.12 107.12 4,966,502 +0.19(+0.18%)
Aug 19, 2020 107.21 107.25 106.93 106.94 5,025,696 -0.16(-0.15%)
Aug 18, 2020 107.01 107.16 107.00 107.10 5,274,515 +0.15(+0.14%)
Aug 17, 2020 106.96 107.04 106.89 106.94 4,368,403 +0.14(+0.14%)
Aug 14, 2020 107.01 107.06 106.80 106.80 5,042,749 -0.10(-0.09%)
Aug 13, 2020 107.32 107.32 106.84 106.90 8,880,251 -0.40(-0.37%)
Aug 12, 2020 107.28 107.42 107.21 107.30 6,114,154 -0.22(-0.20%)
Aug 11, 2020 107.62 107.71 107.38 107.51 8,643,525 -0.30(-0.28%)
Aug 10, 2020 108.08 108.10 107.78 107.81 5,702,698 -0.10(-0.09%)
Aug 07, 2020 108.12 108.18 107.88 107.91 6,152,367 -0.13(-0.12%)
Aug 06, 2020 108.08 108.18 108.00 108.04 5,100,643 +0.15(+0.14%)
Aug 05, 2020 107.88 107.97 107.80 107.88 19,197,148 -0.21(-0.19%)
Aug 04, 2020 107.90 108.09 107.90 108.09 12,102,342 +0.21(+0.19%)
Aug 03, 2020 107.86 107.88 107.69 107.88 14,402,748 +0.04(+0.04%)
Jul 31, 2020 107.74 107.91 107.70 107.84 5,851,281 +0.05(+0.04%)
Jul 30, 2020 107.80 107.82 107.75 107.80 3,384,535 +0.08(+0.08%)
Jul 29, 2020 107.61 107.72 107.55 107.72 10,785,000 +0.13(+0.12%)
Jul 28, 2020 107.61 107.65 107.53 107.59 6,741,535 +0.07(+0.07%)
Jul 27, 2020 107.70 107.72 107.47 107.52 6,215,198 -0.07(-0.07%)
Jul 24, 2020 107.57 107.71 107.51 107.59 12,274,630 -0.04(-0.03%)
Jul 23, 2020 107.65 107.69 107.56 107.63 13,433,821 +0.13(+0.12%)
Jul 22, 2020 107.53 107.58 107.44 107.50 6,980,991 +0.09(+0.08%)
Jul 21, 2020 107.43 107.43 107.35 107.41 6,760,837 +0.06(+0.06%)
Jul 20, 2020 107.36 107.39 107.26 107.35 4,422,675 +0.12(+0.11%)
Jul 17, 2020 107.28 107.33 107.13 107.23 2,826,083 +0.11(+0.10%)
Jul 16, 2020 107.18 107.24 107.10 107.12 3,910,112 +0.07(+0.07%)
Jul 15, 2020 106.89 107.07 106.89 107.05 3,773,400 +0.01(+0.01%)
Jul 14, 2020 106.96 107.10 106.96 107.04 4,419,894 +0.17(+0.16%)
Jul 13, 2020 106.85 106.91 106.77 106.87 5,325,072 -0.01(-0.01%)
Jul 10, 2020 107.18 107.18 106.84 106.88 3,474,315 -0.13(-0.12%)
Jul 09, 2020 106.80 107.07 106.75 107.00 4,217,372 +0.28(+0.26%)
Jul 08, 2020 106.75 106.84 106.63 106.72 5,572,925 -0.04(-0.03%)
Jul 07, 2020 106.64 106.78 106.49 106.76 6,047,374 +0.16(+0.15%)
Jul 06, 2020 106.60 106.62 106.44 106.60 6,591,235 -0.01(-0.01%)
Jul 02, 2020 106.48 106.62 106.43 106.61 4,006,915 +0.13(+0.12%)
Jul 01, 2020 106.34 106.50 106.22 106.48 7,479,538 +0.06(+0.05%)
Jun 30, 2020 106.49 106.52 106.22 106.42 8,276,741 +0.09(+0.08%)
Jun 29, 2020 106.24 106.33 106.19 106.33 3,906,849 +0.09(+0.08%)
Jun 26, 2020 106.22 106.31 106.09 106.24 6,312,864 +0.13(+0.12%)
Jun 25, 2020 106.18 106.19 106.05 106.12 5,246,481 +0.13(+0.12%)
Jun 24, 2020 105.96 106.09 105.88 105.99 5,598,328 -0.02(-0.02%)
Jun 23, 2020 106.05 106.08 105.95 106.01 4,433,425 -0.02(-0.02%)
Jun 22, 2020 106.23 106.23 105.99 106.03 3,827,333 -0.03(-0.03%)
Jun 19, 2020 106.05 106.21 106.00 106.05 3,240,516 +0.04(+0.03%)
Jun 18, 2020 106.13 106.13 105.91 106.02 3,728,630 +0.11(+0.10%)
Jun 17, 2020 106.00 106.02 105.76 105.91 4,105,316 -0.09(-0.08%)
Jun 16, 2020 106.22 106.23 105.86 106.00 5,917,386 -0.21(-0.19%)
Jun 15, 2020 105.98 106.22 105.88 106.21 6,520,097 +0.35(+0.33%)
Jun 12, 2020 105.87 105.96 105.73 105.86 5,078,149 +0.11(+0.10%)
Jun 11, 2020 105.99 106.05 105.72 105.75 8,262,673 -0.18(-0.17%)
Jun 10, 2020 105.56 105.95 105.50 105.93 5,199,450 +0.43(+0.41%)
Jun 09, 2020 105.61 105.63 105.50 105.50 6,122,770 +0.13(+0.13%)
Jun 08, 2020 105.16 105.43 105.11 105.36 9,499,061 +0.12(+0.11%)
Jun 05, 2020 105.11 105.25 104.87 105.24 5,738,492 +0.06(+0.06%)
Jun 04, 2020 105.58 105.60 105.17 105.18 5,556,721 -0.31(-0.30%)
Jun 03, 2020 105.57 105.70 105.39 105.50 6,785,439 -0.26(-0.25%)
Jun 02, 2020 105.68 105.76 105.61 105.76 4,761,680 +0.09(+0.09%)
Jun 01, 2020 105.65 105.69 105.55 105.67 6,198,050 -0.06(-0.06%)
May 29, 2020 105.53 105.78 105.43 105.73 10,269,388 +0.28(+0.26%)
May 28, 2020 105.27 105.46 105.27 105.45 12,522,155 -0.07(-0.07%)
May 27, 2020 105.59 105.63 105.41 105.52 5,311,168 +0.15(+0.15%)
May 26, 2020 105.48 105.54 105.36 105.37 6,859,921 -0.17(-0.16%)
May 22, 2020 105.68 105.68 105.49 105.54 3,109,103 +0.05(+0.05%)
May 21, 2020 105.46 105.57 105.43 105.48 5,723,838 +0.08(+0.08%)
May 20, 2020 105.17 105.45 105.14 105.40 5,095,686 +0.27(+0.26%)
May 19, 2020 105.06 105.17 104.97 105.13 5,485,423 +0.12(+0.11%)
May 18, 2020 105.11 105.22 104.84 105.02 5,605,174 -0.15(-0.15%)
May 15, 2020 105.18 105.22 105.05 105.17 6,563,056 +0.06(+0.06%)
May 14, 2020 105.06 105.11 104.89 105.11 6,341,622 +0.32(+0.31%)
May 13, 2020 104.81 104.93 104.65 104.78 4,925,076 +0.17(+0.16%)
May 12, 2020 104.66 104.78 104.45 104.61 6,600,412 +0.27(+0.26%)
May 11, 2020 104.60 104.63 104.30 104.34 5,841,494 -0.31(-0.30%)
May 08, 2020 104.86 104.93 104.56 104.66 3,997,768 -0.28(-0.27%)
May 07, 2020 104.79 104.94 104.62 104.94 4,213,704 +0.32(+0.31%)
May 06, 2020 104.64 104.88 104.51 104.61 7,116,162 -0.42(-0.40%)
May 05, 2020 105.11 105.11 104.97 105.03 5,131,599 -0.08(-0.08%)
May 04, 2020 105.04 105.22 105.03 105.11 4,099,566 +0.09(+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.