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 (%)
Dec 31, 2010 75.38 75.65 75.37 75.65 771,108 +0.31(+0.41%)
Dec 30, 2010 75.31 75.39 75.18 75.34 1,090,995 -0.06(-0.08%)
Dec 29, 2010 74.90 75.45 74.88 75.40 680,823 +0.53(+0.71%)
Dec 28, 2010 75.22 75.31 74.87 74.87 991,095 -0.44(-0.59%)
Dec 27, 2010 75.12 75.35 74.98 75.31 962,914 +0.21(+0.28%)
Dec 23, 2010 75.16 75.18 75.04 75.09 1,803,271 -0.14(-0.19%)
Dec 22, 2010 75.37 75.37 75.15 75.23 938,883 -0.09(-0.12%)
Dec 21, 2010 75.21 75.33 75.14 75.32 2,132,166 +0.14(+0.19%)
Dec 20, 2010 75.16 75.34 75.05 75.18 1,304,400 +0.05(+0.07%)
Dec 17, 2010 74.74 75.16 74.74 75.13 2,214,988 +0.41(+0.54%)
Dec 16, 2010 74.51 74.75 74.37 74.72 2,311,077 +0.14(+0.19%)
Dec 15, 2010 74.77 74.86 74.41 74.58 1,903,915 -0.13(-0.17%)
Dec 14, 2010 74.98 75.06 74.58 74.71 1,320,027 -0.42(-0.56%)
Dec 13, 2010 74.91 75.21 74.84 75.13 2,542,658 +0.05(+0.07%)
Dec 10, 2010 75.21 75.21 75.01 75.08 1,707,578 -0.14(-0.19%)
Dec 09, 2010 75.21 75.31 75.06 75.22 1,130,058 +0.14(+0.18%)
Dec 08, 2010 75.26 75.26 74.81 75.09 2,603,295 -0.36(-0.48%)
Dec 07, 2010 75.76 75.81 75.35 75.45 1,703,449 -0.59(-0.78%)
Dec 06, 2010 75.90 76.04 75.86 76.04 3,655,187 +0.28(+0.37%)
Dec 03, 2010 75.89 75.93 75.66 75.76 925,548 +0.15(+0.20%)
Dec 02, 2010 75.81 75.83 75.61 75.61 1,577,690 -0.15(-0.20%)
Dec 01, 2010 75.98 75.98 75.76 75.76 1,333,204 -0.40(-0.52%)
Nov 30, 2010 76.42 76.42 76.13 76.16 1,082,471 -0.05(-0.07%)
Nov 29, 2010 76.32 76.32 76.14 76.21 928,869 +0.05(+0.07%)
Nov 26, 2010 76.06 76.20 76.05 76.16 189,084 +0.16(+0.21%)
Nov 24, 2010 76.25 76.00 76.00 76.00 1,044,147 -0.37(-0.48%)
Nov 23, 2010 76.49 76.53 76.37 76.37 581,175 +0.08(+0.10%)
Nov 22, 2010 76.21 76.33 76.21 76.30 722,024 +0.18(+0.24%)
Nov 19, 2010 76.05 76.16 76.03 76.11 927,796 +0.09(+0.11%)
Nov 18, 2010 75.95 76.04 75.85 76.03 1,291,425 -0.02(-0.03%)
Nov 17, 2010 76.13 76.23 76.00 76.05 1,159,474 +0.02(+0.03%)
Nov 16, 2010 75.91 76.05 75.67 76.03 2,059,455 +0.18(+0.24%)
Nov 15, 2010 76.11 76.18 75.82 75.84 2,848,145 -0.42(-0.55%)
Nov 12, 2010 76.47 76.56 76.26 76.26 1,070,619 -0.31(-0.40%)
Nov 11, 2010 76.57 76.61 76.47 76.56 599,165 -0.14(-0.18%)
Nov 10, 2010 76.63 76.70 76.34 76.70 1,282,988 +0.07(+0.09%)
Nov 09, 2010 77.00 77.03 76.61 76.64 968,213 -0.38(-0.49%)
Nov 08, 2010 77.04 77.14 76.99 77.01 522,288 -0.04(-0.05%)
Nov 05, 2010 77.05 77.14 76.98 77.05 1,621,572 -0.21(-0.28%)
Nov 04, 2010 77.14 77.31 77.08 77.26 882,649 +0.37(+0.48%)
Nov 03, 2010 77.04 77.19 76.81 76.89 652,152 -0.01(-0.02%)
Nov 02, 2010 76.94 76.94 76.84 76.91 1,483,837 +0.13(+0.18%)
Nov 01, 2010 76.88 76.95 76.69 76.77 1,039,138 -0.03(-0.04%)
Oct 29, 2010 76.73 76.80 76.67 76.80 1,361,912 +0.16(+0.21%)
Oct 28, 2010 76.52 76.66 76.52 76.64 714,171 +0.19(+0.25%)
Oct 27, 2010 76.52 76.66 76.43 76.45 830,791 -0.33(-0.42%)
Oct 25, 2010 76.98 76.98 76.76 76.77 1,022,568 +0.01(+0.01%)
Oct 22, 2010 76.73 76.82 76.70 76.77 779,202 +0.04(+0.05%)
Oct 21, 2010 76.82 76.88 76.73 76.73 716,678 -0.12(-0.16%)
Oct 20, 2010 76.76 76.92 76.70 76.85 1,200,594 +0.09(+0.12%)
Oct 19, 2010 76.63 76.85 76.59 76.76 858,192 +0.06(+0.08%)
Oct 18, 2010 76.59 76.74 76.53 76.70 1,067,951 +0.27(+0.35%)
Oct 15, 2010 76.56 76.58 76.39 76.43 1,247,364 -0.16(-0.20%)
Oct 14, 2010 76.85 76.89 76.55 76.58 1,543,001 -0.28(-0.37%)
Oct 13, 2010 76.91 76.92 76.73 76.87 1,390,958 -0.01(-0.01%)
Oct 12, 2010 76.99 77.05 76.84 76.87 810,180 -0.08(-0.10%)
Oct 11, 2010 76.99 77.01 76.92 76.95 614,129 -0.04(-0.06%)
Oct 08, 2010 76.99 77.07 76.95 76.99 854,334 +0.16(+0.20%)
Oct 07, 2010 76.90 76.93 76.81 76.84 1,360,861 +0.04(+0.05%)
Oct 06, 2010 76.89 76.96 76.79 76.80 1,472,492 +0.08(+0.10%)
Oct 05, 2010 76.84 76.84 76.68 76.72 1,071,936 +0.00(+0.00%)
Oct 04, 2010 76.62 76.77 76.60 76.72 1,091,191 +0.13(+0.17%)
Oct 01, 2010 76.60 76.67 76.51 76.60 1,931,608 -0.09(-0.12%)
Sep 30, 2010 76.68 76.72 76.43 76.69 3,724,144 -0.03(-0.04%)
Sep 29, 2010 76.73 76.79 76.65 76.71 1,180,918 -0.06(-0.07%)
Sep 28, 2010 76.57 76.84 76.57 76.77 1,388,868 +0.18(+0.24%)
Sep 27, 2010 76.50 76.64 76.44 76.59 1,355,562 +0.26(+0.34%)
Sep 24, 2010 76.48 76.51 76.32 76.33 1,581,888 -0.28(-0.37%)
Sep 23, 2010 76.69 76.69 76.51 76.61 1,186,047 +0.08(+0.11%)
Sep 22, 2010 76.56 76.66 76.48 76.52 924,999 +0.02(+0.03%)
Sep 21, 2010 76.23 76.55 76.22 76.50 704,415 +0.32(+0.43%)
Sep 20, 2010 76.12 76.23 76.07 76.18 1,015,828 +0.03(+0.04%)
Sep 17, 2010 76.15 76.23 76.04 76.15 1,019,157 -0.03(-0.04%)
Sep 15, 2010 76.23 76.35 76.14 76.18 1,152,450 -0.14(-0.19%)
Sep 14, 2010 76.10 76.33 76.06 76.32 1,122,436 +0.28(+0.36%)
Sep 13, 2010 75.89 76.11 75.85 76.04 1,479,213 +0.17(+0.22%)
Sep 10, 2010 75.96 76.03 75.86 75.87 1,092,503 -0.16(-0.21%)
Sep 09, 2010 76.23 76.28 76.02 76.04 1,090,644 -0.37(-0.48%)
Sep 08, 2010 76.37 76.47 76.32 76.40 1,161,451 -0.06(-0.07%)
Sep 07, 2010 76.33 76.53 76.29 76.46 725,982 +0.22(+0.29%)
Sep 03, 2010 76.16 76.28 76.07 76.24 1,212,665 -0.18(-0.23%)
Sep 02, 2010 76.40 76.42 76.30 76.42 1,724,908 -0.10(-0.13%)
Sep 01, 2010 76.52 76.61 76.28 76.52 1,382,848 -0.17(-0.22%)
Aug 31, 2010 76.68 76.71 76.54 76.68 332 +0.06(+0.08%)
Aug 30, 2010 76.36 76.62 76.25 76.62 610,699 +0.51(+0.68%)
Aug 27, 2010 76.11 76.60 76.10 76.11 675,484 -0.42(-0.55%)
Aug 26, 2010 76.46 76.68 76.41 76.53 1,673,425 +0.10(+0.13%)
Aug 25, 2010 76.69 76.79 76.41 76.43 690,364 -0.18(-0.23%)
Aug 24, 2010 76.42 76.62 76.29 76.61 1,909 +0.30(+0.40%)
Aug 23, 2010 76.24 76.31 76.16 76.31 681,670 +0.08(+0.10%)
Aug 20, 2010 76.31 76.32 76.15 76.23 945,147 -0.11(-0.14%)
Aug 19, 2010 76.10 76.37 76.07 76.33 666,955 +0.25(+0.32%)
Aug 18, 2010 76.26 76.26 76.05 76.09 793,160 -0.08(-0.11%)
Aug 17, 2010 76.19 76.20 76.10 76.17 729,508 -0.09(-0.12%)
Aug 16, 2010 76.25 76.28 76.17 76.26 1,098,456 +0.25(+0.33%)
Aug 13, 2010 76.01 76.02 75.79 76.01 824,327 +0.18(+0.23%)
Aug 12, 2010 75.97 76.00 75.79 75.83 954,020 -0.12(-0.16%)
Aug 11, 2010 75.95 75.99 75.87 75.95 969,263 +0.07(+0.09%)
Aug 10, 2010 75.76 75.96 75.71 75.88 812,432 +0.13(+0.17%)
Aug 09, 2010 75.78 75.79 75.69 75.76 720,116 +0.00(+0.00%)
Aug 06, 2010 75.76 75.83 75.65 75.76 1,149,586 +0.15(+0.20%)
Aug 05, 2010 75.62 75.66 75.51 75.61 1,381,147 +0.09(+0.12%)
Aug 04, 2010 75.65 75.72 75.42 75.52 1,394,689 -0.13(-0.18%)
Aug 03, 2010 75.71 75.76 75.61 75.65 1,633,812 +0.05(+0.07%)
Aug 02, 2010 75.66 75.71 75.54 75.60 2,177,023 -0.10(-0.14%)
Jul 30, 2010 75.71 75.78 75.61 75.71 1,334,853 +0.13(+0.17%)
Jul 29, 2010 75.42 75.58 75.39 75.58 633,588 +0.07(+0.09%)
Jul 28, 2010 75.37 75.54 75.36 75.51 705,134 +0.14(+0.19%)
Jul 27, 2010 75.38 75.45 75.33 75.37 736,304 -0.03(-0.04%)
Jul 26, 2010 75.44 75.44 75.28 75.40 1,191,316 -0.01(-0.02%)
Jul 23, 2010 75.56 75.56 75.31 75.41 1,009,688 -0.13(-0.18%)
Jul 22, 2010 75.55 75.55 75.45 75.54 1,310,491 -0.07(-0.09%)
Jul 21, 2010 75.29 75.64 75.29 75.61 738,509 +0.33(+0.44%)
Jul 20, 2010 75.39 75.46 75.28 75.28 878,775 -0.06(-0.07%)
Jul 19, 2010 75.38 75.44 75.29 75.34 606,290 -0.07(-0.09%)
Jul 16, 2010 75.41 75.45 75.25 75.41 549,930 +0.23(+0.31%)
Jul 15, 2010 75.15 75.28 75.09 75.18 1,786,445 +0.11(+0.14%)
Jul 14, 2010 74.93 75.10 74.92 75.07 1,120,954 +0.25(+0.34%)
Jul 13, 2010 75.01 75.02 74.81 74.82 572,978 -0.19(-0.25%)
Jul 12, 2010 75.04 75.11 74.97 75.01 460,766 +0.08(+0.11%)
Jul 09, 2010 74.93 75.05 74.88 74.93 698,904 -0.11(-0.15%)
Jul 08, 2010 74.98 75.10 74.88 75.04 886,133 -0.01(-0.02%)
Jul 07, 2010 75.20 75.21 75.04 75.05 1,440,518 -0.10(-0.13%)
Jul 06, 2010 75.00 75.18 74.93 75.15 787,951 +0.23(+0.31%)
Jul 02, 2010 74.92 75.03 74.88 74.92 834,893 -0.11(-0.14%)
Jul 01, 2010 75.12 75.19 74.96 75.02 1,061,021 -0.04(-0.05%)
Jun 30, 2010 75.11 75.13 74.92 75.06 1,501,365 +0.01(+0.01%)
Jun 29, 2010 75.01 75.07 74.87 75.06 670,029 +0.36(+0.49%)
Jun 25, 2010 74.69 74.74 74.52 74.69 734,018 +0.10(+0.14%)
Jun 24, 2010 74.75 74.80 74.53 74.59 1,160,537 -0.06(-0.08%)
Jun 23, 2010 74.43 74.71 74.43 74.65 477,379 +0.19(+0.25%)
Jun 22, 2010 74.39 74.51 74.28 74.46 800,233 +0.08(+0.10%)
Jun 21, 2010 74.17 74.39 74.06 74.39 994,447 +0.16(+0.22%)
Jun 18, 2010 74.22 74.43 74.21 74.22 905,838 -0.12(-0.16%)
Jun 17, 2010 74.15 74.43 74.15 74.34 1,108,830 +0.18(+0.24%)
Jun 16, 2010 73.99 74.18 73.99 74.17 934,561 +0.11(+0.15%)
Jun 15, 2010 74.09 74.15 73.94 74.06 1,261,285 +0.00(+0.00%)
Jun 14, 2010 73.94 74.06 73.81 74.06 857,518 +0.11(+0.14%)
Jun 11, 2010 73.94 74.11 73.89 73.95 631,423 +0.04(+0.06%)
Jun 10, 2010 74.02 74.07 73.87 73.91 221 -0.22(-0.30%)
Jun 09, 2010 74.05 74.16 73.96 74.13 770,058 +0.04(+0.06%)
Jun 08, 2010 74.16 74.22 74.09 74.09 909,200 -0.08(-0.11%)
Jun 07, 2010 73.89 74.18 73.89 74.17 595,865 +0.22(+0.29%)
Jun 04, 2010 73.96 74.06 73.85 73.96 1,950,732 +0.19(+0.26%)
Jun 03, 2010 73.71 73.85 73.65 73.77 1,759,183 -0.03(-0.05%)
Jun 02, 2010 73.90 73.93 73.80 73.80 1,773,956 -0.08(-0.10%)
Jun 01, 2010 73.72 73.92 73.69 73.88 2,453,814 +0.12(+0.16%)
May 28, 2010 73.76 73.83 73.66 73.76 944,279 +0.08(+0.10%)
May 27, 2010 73.73 73.73 73.52 73.68 1,536,951 -0.17(-0.24%)
May 26, 2010 73.90 73.92 73.75 73.86 1,270,238 -0.08(-0.11%)
May 25, 2010 74.03 74.15 73.91 73.94 1,654,743 +0.09(+0.12%)
May 24, 2010 73.89 73.96 73.84 73.85 1,895,523 -0.04(-0.06%)
May 21, 2010 73.79 73.94 73.65 73.89 1,502,218 +0.31(+0.43%)
May 20, 2010 73.66 73.69 73.47 73.58 156 -0.06(-0.09%)
May 19, 2010 73.63 73.70 73.50 73.64 827,331 +0.03(+0.05%)
May 18, 2010 73.46 73.64 73.38 73.61 820,266 +0.25(+0.34%)
May 17, 2010 73.35 73.61 73.30 73.35 448,360 -0.06(-0.08%)
May 14, 2010 73.41 73.52 73.25 73.41 839,182 +0.27(+0.36%)
May 13, 2010 73.18 73.21 73.03 73.15 505,394 +0.10(+0.14%)
May 12, 2010 73.03 73.12 72.96 73.04 611,365 -0.08(-0.10%)
May 11, 2010 72.98 73.12 72.92 73.12 1,239 +0.27(+0.37%)
May 10, 2010 72.94 73.00 72.83 72.85 1,681,839 -0.01(-0.01%)
May 07, 2010 73.33 73.61 72.85 72.85 2,028,415 -0.32(-0.44%)
May 06, 2010 73.20 73.68 73.07 73.17 6,152 +0.00(+0.00%)
May 05, 2010 73.14 73.19 73.07 73.17 949,303 +0.05(+0.07%)
May 04, 2010 73.08 73.14 72.96 73.12 989,093 +0.29(+0.40%)
May 03, 2010 72.85 72.91 72.74 72.83 915,139 -0.14(-0.19%)
Apr 30, 2010 72.69 73.01 72.69 72.97 1,322,600 +0.31(+0.43%)
Apr 29, 2010 72.64 72.72 72.58 72.66 951,960 +0.03(+0.04%)
Apr 28, 2010 72.64 72.74 72.56 72.63 1,336,185 -0.11(-0.15%)
Apr 27, 2010 72.61 72.85 72.59 72.74 1,366,833 +0.23(+0.32%)
Apr 26, 2010 72.56 72.62 72.49 72.51 843,916 -0.01(-0.01%)
Apr 23, 2010 72.49 72.55 72.44 72.52 691,349 -0.09(-0.12%)
Apr 22, 2010 72.73 72.80 72.55 72.61 940,084 -0.15(-0.20%)
Apr 21, 2010 72.63 72.75 72.57 72.75 1,074,493 +0.13(+0.17%)
Apr 20, 2010 72.51 72.63 72.49 72.63 937,455 +0.12(+0.16%)
Apr 19, 2010 72.64 72.70 72.50 72.51 1,106,095 -0.13(-0.18%)
Apr 16, 2010 72.56 72.70 72.50 72.64 688,888 +0.11(+0.15%)
Apr 15, 2010 72.38 72.54 72.27 72.53 1,204,121 +0.13(+0.18%)
Apr 14, 2010 72.46 72.52 72.33 72.40 738,060 -0.08(-0.12%)
Apr 13, 2010 72.43 72.50 72.39 72.48 978,744 +0.12(+0.16%)
Apr 12, 2010 72.29 72.38 72.21 72.36 684,849 +0.17(+0.23%)
Apr 09, 2010 72.15 72.23 72.07 72.20 595,358 +0.08(+0.11%)
Apr 08, 2010 72.29 72.31 72.10 72.12 584,545 -0.07(-0.10%)
Apr 07, 2010 71.93 72.19 71.93 72.19 1,073,184 +0.31(+0.43%)
Apr 06, 2010 71.85 71.98 71.85 71.88 1,343,621 +0.06(+0.08%)
Apr 05, 2010 72.07 72.07 71.75 71.83 1,220,756 -0.41(-0.57%)
Apr 01, 2010 72.23 72.24 72.24 72.24 1,992,435 -0.03(-0.04%)
Mar 31, 2010 72.25 72.36 72.23 72.27 1,165,445 +0.04(+0.06%)
Mar 30, 2010 72.21 72.26 72.14 72.23 663,941 +0.03(+0.04%)
Mar 29, 2010 72.30 72.30 72.16 72.20 691,976 -0.08(-0.12%)
Mar 26, 2010 72.11 72.30 72.10 72.28 1,803,883 +0.12(+0.16%)
Mar 25, 2010 72.29 72.29 72.03 72.16 2,042,618 -0.19(-0.26%)
Mar 24, 2010 72.59 72.59 72.28 72.35 868,935 -0.37(-0.51%)
Mar 23, 2010 72.68 72.78 72.68 72.72 1,046,278 +0.01(+0.02%)
Mar 22, 2010 72.73 72.76 72.65 72.70 759,388 +0.06(+0.08%)
Mar 19, 2010 72.66 72.72 72.61 72.65 560,189 -0.06(-0.08%)
Mar 18, 2010 72.76 72.76 72.68 72.70 891,325 -0.06(-0.09%)
Mar 17, 2010 72.68 72.80 72.68 72.77 954,655 +0.06(+0.08%)
Mar 16, 2010 72.57 72.75 72.54 72.71 731,984 +0.13(+0.18%)
Mar 15, 2010 72.55 72.59 72.54 72.58 1,200,391 +0.09(+0.13%)
Mar 12, 2010 72.47 72.56 72.41 72.49 1,231,561 +0.00(+0.00%)
Mar 11, 2010 72.45 72.54 72.42 72.48 778,822 +0.00(+0.00%)
Mar 10, 2010 72.39 72.48 72.39 72.48 738,205 -0.05(-0.07%)
Mar 09, 2010 72.56 72.57 72.46 72.53 1,643,939 +0.08(+0.11%)
Mar 08, 2010 72.40 72.45 72.34 72.45 2,634,361 +0.05(+0.07%)
Mar 05, 2010 72.47 72.47 72.30 72.40 1,524,665 -0.14(-0.19%)
Mar 04, 2010 72.36 72.56 72.36 72.54 1,128,446 +0.13(+0.18%)
Mar 03, 2010 72.34 72.44 72.33 72.41 710,256 +0.00(+0.00%)
Mar 02, 2010 72.33 72.44 72.33 72.41 953,372 +0.03(+0.04%)
Mar 01, 2010 72.37 72.46 72.30 72.38 891,080 +0.11(+0.15%)
Feb 26, 2010 72.25 72.35 72.25 72.27 952,529 +0.01(+0.02%)
Feb 25, 2010 72.22 72.26 72.06 72.26 952,732 +0.14(+0.19%)
Feb 24, 2010 72.12 72.19 72.02 72.12 783,967 +0.08(+0.11%)
Feb 23, 2010 71.85 72.08 71.85 72.04 780,128 +0.26(+0.36%)
Feb 22, 2010 71.82 71.91 71.75 71.78 1,620,901 -0.12(-0.17%)
Feb 19, 2010 71.73 71.91 71.69 71.91 725,274 +0.06(+0.08%)
Feb 18, 2010 71.90 71.97 71.73 71.85 578,613 -0.03(-0.04%)
Feb 17, 2010 72.07 72.08 71.84 71.88 736,456 -0.22(-0.31%)
Feb 16, 2010 71.93 72.13 71.88 72.10 857,355 +0.18(+0.25%)
Feb 12, 2010 72.07 71.92 71.92 71.92 731,998 +0.02(+0.02%)
Feb 11, 2010 71.93 71.97 71.78 71.90 791,683 -0.12(-0.17%)
Feb 10, 2010 72.20 72.23 71.93 72.02 662,793 -0.17(-0.23%)
Feb 09, 2010 72.19 72.35 72.15 72.19 1,022,608 -0.13(-0.18%)
Feb 08, 2010 72.26 72.32 72.13 72.32 952,178 +0.14(+0.19%)
Feb 05, 2010 72.20 72.42 72.10 72.18 1,124,619 +0.03(+0.04%)
Feb 04, 2010 72.10 72.26 72.06 72.15 860,900 +0.17(+0.24%)
Feb 03, 2010 72.00 72.08 71.83 71.98 2,951,328 -0.13(-0.18%)
Feb 02, 2010 72.04 72.13 72.04 72.11 895,152 +0.08(+0.12%)
Feb 01, 2010 72.15 72.18 71.99 72.03 724,954 -0.10(-0.14%)
Jan 29, 2010 71.91 72.18 71.90 72.13 1,086,002 +0.17(+0.23%)
Jan 28, 2010 71.96 72.07 71.91 71.96 928,881 -0.06(-0.09%)
Jan 27, 2010 72.00 72.17 71.98 72.02 896,993 -0.06(-0.08%)
Jan 26, 2010 72.13 72.17 72.00 72.08 1,868,927 +0.09(+0.12%)
Jan 25, 2010 72.02 72.02 71.86 71.99 746,002 -0.01(-0.01%)
Jan 22, 2010 71.94 72.12 71.92 72.00 618,947 +0.04(+0.06%)
Jan 21, 2010 71.94 72.13 71.87 71.96 783,660 +0.02(+0.03%)
Jan 20, 2010 71.87 71.96 71.82 71.94 891,100 +0.19(+0.26%)
Jan 19, 2010 71.82 71.86 71.68 71.75 1,095,012 -0.11(-0.16%)
Jan 15, 2010 71.89 71.86 71.86 71.86 834,695 +0.13(+0.19%)
Jan 14, 2010 71.66 71.80 71.59 71.73 723,281 +0.19(+0.26%)
Jan 13, 2010 71.74 71.80 71.54 71.54 770,187 -0.30(-0.42%)
Jan 12, 2010 71.59 71.85 71.56 71.85 2,638,350 +0.45(+0.64%)
Jan 11, 2010 71.44 71.49 71.34 71.39 992,968 -0.06(-0.08%)
Jan 08, 2010 71.59 71.59 71.36 71.45 598,113 +0.04(+0.06%)
Jan 07, 2010 71.45 71.48 71.32 71.40 1,023,883 -0.08(-0.12%)
Jan 06, 2010 71.56 71.56 71.27 71.49 1,036,239 -0.04(-0.06%)
Jan 05, 2010 71.42 71.56 71.35 71.53 726,050 +0.32(+0.45%)
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.