US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 74.53 74.55 74.36 74.36 1,434,036 -0.08(-0.11%)
Mar 30, 2011 74.45 74.45 74.45 74.45 1,118,945 +0.13(+0.17%)
Mar 29, 2011 74.36 74.49 74.29 74.32 760,696 -0.09(-0.12%)
Mar 28, 2011 74.36 74.46 74.33 74.41 2,040,750 -0.04(-0.05%)
Mar 25, 2011 74.65 74.65 74.40 74.45 1,146,811 -0.06(-0.09%)
Mar 24, 2011 74.60 74.65 74.47 74.51 2,219,480 -0.21(-0.27%)
Mar 23, 2011 74.86 74.87 74.68 74.72 667,582 -0.04(-0.05%)
Mar 22, 2011 74.67 74.79 74.65 74.75 854,959 +0.01(+0.01%)
Mar 21, 2011 74.74 74.83 74.72 74.75 651,485 -0.18(-0.24%)
Mar 18, 2011 74.84 74.95 74.79 74.92 541,208 -0.03(-0.04%)
Mar 17, 2011 74.89 75.04 74.80 74.95 826,680 -0.18(-0.24%)
Mar 16, 2011 74.95 75.36 74.88 75.13 1,430,906 +0.34(+0.45%)
Mar 15, 2011 74.93 74.95 74.77 74.79 950,761 +0.03(+0.04%)
Mar 14, 2011 74.85 74.96 74.76 74.76 587,953 +0.04(+0.06%)
Mar 11, 2011 74.72 74.80 74.63 74.72 669,759 +0.01(+0.02%)
Mar 10, 2011 74.56 74.74 74.47 74.70 661,467 +0.26(+0.35%)
Mar 09, 2011 74.31 74.53 74.24 74.44 834,931 +0.18(+0.24%)
Mar 08, 2011 74.32 74.32 74.20 74.26 745,312 -0.06(-0.08%)
Mar 07, 2011 74.23 74.43 74.14 74.32 878,077 +0.04(+0.05%)
Mar 04, 2011 74.19 74.35 74.17 74.29 1,076,728 +0.20(+0.27%)
Mar 03, 2011 74.21 74.22 74.05 74.09 874,641 -0.26(-0.35%)
Mar 02, 2011 74.49 74.55 74.34 74.35 715,625 -0.12(-0.16%)
Mar 01, 2011 74.34 74.54 74.31 74.47 1,040,052 -0.06(-0.08%)
Feb 28, 2011 74.45 74.53 74.40 74.53 791,250 +0.14(+0.19%)
Feb 25, 2011 74.26 74.40 74.25 74.39 768,223 +0.20(+0.27%)
Feb 24, 2011 74.24 74.31 74.18 74.19 1,609,279 +0.01(+0.02%)
Feb 23, 2011 74.21 74.28 74.10 74.18 1,002,167 +0.06(+0.08%)
Feb 22, 2011 73.94 74.17 73.93 74.12 1,464,865 +0.27(+0.36%)
Feb 18, 2011 73.77 73.88 73.72 73.85 984,272 -0.03(-0.04%)
Feb 17, 2011 73.86 73.94 73.83 73.88 859,372 +0.18(+0.24%)
Feb 16, 2011 73.70 73.83 73.65 73.70 672,989 +0.00(+0.00%)
Feb 15, 2011 73.61 73.71 73.59 73.70 727,863 +0.09(+0.12%)
Feb 14, 2011 73.51 73.68 73.51 73.61 1,452,800 +0.04(+0.05%)
Feb 11, 2011 73.58 73.62 73.42 73.58 1,130,030 +0.29(+0.39%)
Feb 10, 2011 73.44 73.49 73.26 73.29 738,151 -0.21(-0.29%)
Feb 09, 2011 73.39 73.59 73.32 73.50 734,428 +0.13(+0.18%)
Feb 08, 2011 73.58 73.59 73.30 73.37 1,050,342 -0.21(-0.29%)
Feb 07, 2011 73.49 73.60 73.44 73.58 857,069 +0.03(+0.04%)
Feb 04, 2011 73.70 73.81 73.51 73.55 1,582,830 -0.25(-0.33%)
Feb 03, 2011 73.92 73.98 73.80 73.80 1,293,219 -0.28(-0.37%)
Feb 02, 2011 74.18 74.23 73.99 74.07 727,127 -0.08(-0.11%)
Feb 01, 2011 74.25 74.25 74.09 74.16 992,863 -0.16(-0.21%)
Jan 31, 2011 74.45 74.51 74.26 74.31 2,404,907 -0.14(-0.19%)
Jan 28, 2011 74.27 74.53 74.26 74.45 1,113,308 +0.11(+0.14%)
Jan 27, 2011 74.30 74.38 74.22 74.35 850,854 +0.13(+0.17%)
Jan 26, 2011 74.37 74.40 74.21 74.22 808,049 -0.25(-0.33%)
Jan 25, 2011 74.25 74.50 74.19 74.47 687,208 +0.23(+0.31%)
Jan 24, 2011 74.19 74.33 74.19 74.24 760,985 -0.04(-0.06%)
Jan 21, 2011 74.03 74.28 74.02 74.28 822,070 +0.23(+0.31%)
Jan 20, 2011 74.21 74.26 73.99 74.05 1,203,257 -0.28(-0.38%)
Jan 19, 2011 74.24 74.38 74.22 74.33 1,296,711 +0.01(+0.02%)
Jan 18, 2011 74.33 74.37 74.17 74.31 632,893 -0.05(-0.07%)
Jan 14, 2011 74.55 74.55 74.36 74.36 1,069,043 -0.15(-0.21%)
Jan 13, 2011 74.15 74.52 74.15 74.52 1,341,460 +0.27(+0.36%)
Jan 12, 2011 74.19 74.27 74.07 74.25 799,592 -0.01(-0.01%)
Jan 11, 2011 74.42 74.42 74.16 74.26 882,630 -0.15(-0.20%)
Jan 10, 2011 74.26 74.41 74.24 74.41 804,719 +0.20(+0.27%)
Jan 07, 2011 74.07 74.28 73.98 74.21 1,377,159 +0.24(+0.32%)
Jan 06, 2011 74.07 74.07 73.93 73.97 2,889,959 +0.01(+0.02%)
Jan 05, 2011 74.05 74.10 73.81 73.96 1,228,655 -0.36(-0.48%)
Jan 04, 2011 74.33 74.39 74.20 74.31 889,264 +0.02(+0.03%)
Jan 03, 2011 74.13 74.33 74.06 74.29 1,051,650 -0.08(-0.11%)
Dec 31, 2010 74.12 74.38 74.11 74.38 784,261 +0.30(+0.41%)
Dec 30, 2010 74.05 74.12 73.92 74.07 1,109,604 -0.06(-0.08%)
Dec 29, 2010 73.65 74.18 73.62 74.13 692,436 +0.52(+0.71%)
Dec 28, 2010 73.96 74.05 73.61 73.61 1,008,001 -0.43(-0.59%)
Dec 27, 2010 73.86 74.09 73.72 74.04 979,339 +0.21(+0.28%)
Dec 23, 2010 73.90 73.92 73.78 73.83 1,834,031 -0.14(-0.19%)
Dec 22, 2010 74.11 74.11 73.89 73.97 954,898 -0.09(-0.12%)
Dec 21, 2010 73.95 74.06 73.88 74.06 2,168,536 +0.14(+0.19%)
Dec 20, 2010 73.90 74.08 73.79 73.92 1,326,650 +0.05(+0.07%)
Dec 17, 2010 73.49 73.90 73.49 73.87 2,252,771 +0.40(+0.54%)
Dec 16, 2010 73.26 73.50 73.12 73.47 2,350,498 +0.14(+0.19%)
Dec 15, 2010 73.51 73.60 73.16 73.33 1,936,392 -0.13(-0.17%)
Dec 14, 2010 73.72 73.81 73.33 73.46 1,342,544 -0.41(-0.56%)
Dec 13, 2010 73.66 73.95 73.59 73.87 2,586,030 +0.05(+0.07%)
Dec 10, 2010 73.95 73.95 73.76 73.82 1,736,706 -0.14(-0.19%)
Dec 09, 2010 73.95 74.05 73.80 73.96 1,149,334 +0.13(+0.18%)
Dec 08, 2010 73.99 73.99 73.56 73.83 2,647,701 -0.36(-0.48%)
Dec 07, 2010 74.49 74.54 74.09 74.18 1,732,506 -0.58(-0.78%)
Dec 06, 2010 74.63 74.77 74.59 74.77 3,717,536 +0.27(+0.37%)
Dec 03, 2010 74.62 74.66 74.39 74.49 941,336 +0.15(+0.20%)
Dec 02, 2010 74.53 74.56 74.34 74.35 1,604,602 -0.15(-0.20%)
Dec 01, 2010 74.70 74.70 74.49 74.49 1,355,946 -0.39(-0.52%)
Nov 30, 2010 75.14 75.14 74.86 74.88 1,100,938 -0.05(-0.07%)
Nov 29, 2010 75.04 75.04 74.87 74.93 944,716 +0.05(+0.07%)
Nov 26, 2010 74.79 74.92 74.78 74.88 192,310 +0.15(+0.21%)
Nov 24, 2010 74.97 74.73 74.73 74.73 1,061,961 -0.36(-0.48%)
Nov 23, 2010 75.21 75.25 75.09 75.09 591,089 +0.08(+0.10%)
Nov 22, 2010 74.93 75.05 74.93 75.02 734,341 +0.18(+0.24%)
Nov 19, 2010 74.78 74.88 74.76 74.83 943,624 +0.08(+0.11%)
Nov 18, 2010 74.68 74.76 74.58 74.75 1,313,457 -0.02(-0.03%)
Nov 17, 2010 74.86 74.95 74.73 74.77 1,179,254 +0.02(+0.03%)
Nov 16, 2010 74.63 74.77 74.40 74.75 2,094,589 +0.18(+0.24%)
Nov 15, 2010 74.83 74.90 74.55 74.57 2,896,735 -0.41(-0.55%)
Nov 12, 2010 75.18 75.28 74.98 74.98 1,088,884 -0.30(-0.40%)
Nov 11, 2010 75.29 75.32 75.19 75.28 609,387 -0.14(-0.18%)
Nov 10, 2010 75.34 75.42 75.06 75.42 1,304,876 +0.07(+0.09%)
Nov 09, 2010 75.71 75.74 75.32 75.35 984,731 -0.37(-0.49%)
Nov 08, 2010 75.75 75.85 75.70 75.72 531,198 -0.03(-0.05%)
Nov 05, 2010 75.75 75.85 75.69 75.75 1,649,236 -0.21(-0.28%)
Nov 04, 2010 75.85 76.01 75.79 75.96 897,707 +0.36(+0.48%)
Nov 03, 2010 75.75 75.89 75.52 75.60 663,277 -0.01(-0.02%)
Nov 02, 2010 75.65 75.65 75.55 75.62 1,509,152 +0.13(+0.18%)
Nov 01, 2010 75.59 75.66 75.41 75.48 1,056,866 -0.03(-0.04%)
Oct 29, 2010 75.44 75.51 75.38 75.51 1,385,152 +0.16(+0.21%)
Oct 28, 2010 75.24 75.37 75.24 75.35 726,358 +0.19(+0.25%)
Oct 27, 2010 75.24 75.37 75.14 75.17 844,968 -0.32(-0.42%)
Oct 25, 2010 75.69 75.69 75.47 75.49 1,040,017 +0.01(+0.01%)
Oct 22, 2010 75.44 75.53 75.42 75.48 792,498 +0.03(+0.05%)
Oct 21, 2010 75.53 75.59 75.44 75.44 728,908 -0.12(-0.16%)
Oct 20, 2010 75.47 75.63 75.42 75.56 1,221,081 +0.09(+0.12%)
Oct 19, 2010 75.34 75.56 75.30 75.47 872,837 +0.06(+0.08%)
Oct 18, 2010 75.30 75.46 75.25 75.41 1,086,175 +0.26(+0.35%)
Oct 15, 2010 75.28 75.29 75.11 75.14 1,268,649 -0.15(-0.20%)
Oct 14, 2010 75.56 75.60 75.27 75.30 1,569,331 -0.28(-0.37%)
Oct 13, 2010 75.62 75.63 75.44 75.58 1,414,694 -0.01(-0.01%)
Oct 12, 2010 75.70 75.76 75.55 75.58 824,005 -0.08(-0.10%)
Oct 11, 2010 75.70 75.72 75.63 75.66 624,609 -0.04(-0.06%)
Oct 08, 2010 75.70 75.78 75.66 75.70 868,912 +0.15(+0.20%)
Oct 07, 2010 75.61 75.64 75.52 75.55 1,384,083 +0.03(+0.05%)
Oct 06, 2010 75.60 75.67 75.51 75.51 1,497,619 +0.08(+0.10%)
Oct 05, 2010 75.56 75.56 75.40 75.44 1,090,228 +0.00(+0.00%)
Oct 04, 2010 75.33 75.49 75.31 75.44 1,109,812 +0.13(+0.17%)
Oct 01, 2010 75.31 75.39 75.23 75.31 1,964,570 -0.09(-0.12%)
Sep 30, 2010 75.39 75.43 75.15 75.40 3,787,711 -0.03(-0.04%)
Sep 29, 2010 75.45 75.50 75.36 75.43 1,201,075 -0.06(-0.07%)
Sep 28, 2010 75.29 75.55 75.29 75.48 1,412,574 +0.18(+0.24%)
Sep 27, 2010 75.22 75.35 75.16 75.30 1,378,699 +0.26(+0.34%)
Sep 24, 2010 75.20 75.23 75.04 75.04 1,608,889 -0.28(-0.37%)
Sep 23, 2010 75.41 75.41 75.23 75.32 1,206,291 +0.08(+0.11%)
Sep 22, 2010 75.27 75.38 75.20 75.24 940,787 +0.02(+0.03%)
Sep 21, 2010 74.95 75.27 74.94 75.22 716,438 +0.32(+0.43%)
Sep 20, 2010 74.84 74.95 74.79 74.90 1,033,167 +0.03(+0.04%)
Sep 17, 2010 74.87 74.95 74.77 74.87 1,036,552 -0.03(-0.04%)
Sep 15, 2010 74.95 75.07 74.86 74.90 1,172,121 -0.14(-0.18%)
Sep 14, 2010 74.82 75.04 74.79 75.04 1,141,594 +0.27(+0.36%)
Sep 13, 2010 74.61 74.83 74.58 74.77 1,504,462 +0.17(+0.22%)
Sep 10, 2010 74.68 74.75 74.59 74.60 1,111,150 -0.16(-0.21%)
Sep 09, 2010 74.95 75.00 74.74 74.76 1,109,260 -0.36(-0.48%)
Sep 08, 2010 75.09 75.18 75.04 75.12 1,181,276 -0.06(-0.07%)
Sep 07, 2010 75.04 75.25 75.01 75.18 738,373 +0.22(+0.29%)
Sep 03, 2010 74.88 75.00 74.79 74.96 1,233,364 -0.17(-0.23%)
Sep 02, 2010 75.12 75.14 75.02 75.13 1,754,350 -0.10(-0.13%)
Sep 01, 2010 75.24 75.33 75.00 75.23 1,406,452 -0.16(-0.22%)
Aug 31, 2010 75.39 75.43 75.25 75.39 338 +0.06(+0.08%)
Aug 30, 2010 75.07 75.34 74.97 75.34 621,120 +0.51(+0.68%)
Aug 27, 2010 74.83 75.32 74.83 74.83 687,010 -0.42(-0.55%)
Aug 26, 2010 75.18 75.39 75.13 75.25 1,701,980 +0.10(+0.13%)
Aug 25, 2010 75.41 75.50 75.12 75.15 702,145 -0.17(-0.23%)
Aug 24, 2010 75.14 75.34 75.01 75.32 1,942 +0.30(+0.40%)
Aug 23, 2010 74.96 75.03 74.88 75.03 693,301 +0.08(+0.10%)
Aug 20, 2010 75.03 75.04 74.88 74.95 961,275 -0.10(-0.14%)
Aug 19, 2010 74.82 75.09 74.80 75.05 678,336 +0.24(+0.32%)
Aug 18, 2010 74.98 74.98 74.78 74.81 806,695 -0.08(-0.11%)
Aug 17, 2010 74.91 74.92 74.82 74.89 741,956 -0.09(-0.12%)
Aug 16, 2010 74.97 75.00 74.89 74.98 1,117,199 +0.25(+0.33%)
Aug 13, 2010 74.74 74.74 74.51 74.74 838,393 +0.17(+0.23%)
Aug 12, 2010 74.69 74.73 74.51 74.56 970,299 -0.12(-0.16%)
Aug 11, 2010 74.68 74.71 74.60 74.68 985,802 +0.07(+0.09%)
Aug 10, 2010 74.49 74.69 74.44 74.61 826,296 +0.12(+0.17%)
Aug 09, 2010 74.51 74.52 74.42 74.49 732,403 +0.00(+0.00%)
Aug 06, 2010 74.49 74.56 74.38 74.49 1,169,202 +0.15(+0.20%)
Aug 05, 2010 74.35 74.39 74.24 74.34 1,404,714 +0.09(+0.12%)
Aug 04, 2010 74.38 74.45 74.15 74.25 1,418,488 -0.13(-0.18%)
Aug 03, 2010 74.44 74.49 74.34 74.38 1,661,690 +0.05(+0.07%)
Aug 02, 2010 74.39 74.44 74.27 74.33 2,214,171 -0.10(-0.14%)
Jul 30, 2010 74.44 74.51 74.35 74.44 1,357,636 +0.12(+0.17%)
Jul 29, 2010 74.15 74.31 74.13 74.31 644,402 +0.07(+0.09%)
Jul 28, 2010 74.10 74.27 74.10 74.24 717,169 +0.14(+0.19%)
Jul 27, 2010 74.12 74.19 74.07 74.10 748,871 -0.03(-0.04%)
Jul 26, 2010 74.17 74.17 74.01 74.13 1,211,650 -0.01(-0.02%)
Jul 23, 2010 74.29 74.29 74.05 74.15 1,026,921 -0.13(-0.18%)
Jul 22, 2010 74.28 74.28 74.19 74.28 1,332,859 -0.07(-0.09%)
Jul 21, 2010 74.03 74.37 74.03 74.35 751,114 +0.32(+0.44%)
Jul 20, 2010 74.12 74.19 74.01 74.02 893,774 -0.06(-0.07%)
Jul 19, 2010 74.11 74.17 74.03 74.08 616,638 -0.07(-0.09%)
Jul 16, 2010 74.15 74.19 73.99 74.15 559,316 +0.23(+0.31%)
Jul 15, 2010 73.89 74.01 73.83 73.92 1,816,936 +0.10(+0.14%)
Jul 14, 2010 73.67 73.83 73.66 73.81 1,140,087 +0.25(+0.34%)
Jul 13, 2010 73.75 73.76 73.56 73.57 582,758 -0.19(-0.25%)
Jul 12, 2010 73.78 73.85 73.71 73.75 468,630 +0.08(+0.11%)
Jul 09, 2010 73.67 73.79 73.62 73.67 710,833 -0.11(-0.15%)
Jul 08, 2010 73.72 73.83 73.62 73.78 901,257 -0.01(-0.02%)
Jul 07, 2010 73.94 73.95 73.78 73.79 1,465,105 -0.10(-0.13%)
Jul 06, 2010 73.75 73.92 73.68 73.89 801,400 +0.23(+0.31%)
Jul 02, 2010 73.66 73.77 73.63 73.66 849,143 -0.10(-0.14%)
Jul 01, 2010 73.86 73.93 73.70 73.77 1,079,131 -0.04(-0.05%)
Jun 30, 2010 73.85 73.87 73.66 73.80 1,526,985 +0.01(+0.01%)
Jun 29, 2010 73.75 73.81 73.62 73.80 681,462 +0.36(+0.49%)
Jun 25, 2010 73.44 73.49 73.27 73.44 746,544 +0.10(+0.14%)
Jun 24, 2010 73.49 73.55 73.28 73.34 1,180,341 -0.06(-0.08%)
Jun 23, 2010 73.19 73.45 73.19 73.40 485,525 +0.19(+0.25%)
Jun 22, 2010 73.14 73.26 73.03 73.21 813,888 +0.08(+0.10%)
Jun 21, 2010 72.92 73.14 72.82 73.14 1,011,416 +0.16(+0.22%)
Jun 18, 2010 72.98 73.18 72.96 72.98 921,296 -0.12(-0.16%)
Jun 17, 2010 72.91 73.19 72.91 73.10 1,127,751 +0.17(+0.24%)
Jun 16, 2010 72.75 72.94 72.75 72.92 950,508 +0.11(+0.15%)
Jun 15, 2010 72.85 72.91 72.70 72.81 1,282,808 +0.00(+0.00%)
Jun 14, 2010 72.70 72.81 72.57 72.81 872,151 +0.10(+0.14%)
Jun 11, 2010 72.70 72.87 72.65 72.71 642,198 +0.04(+0.06%)
Jun 10, 2010 72.78 72.83 72.63 72.67 225 -0.22(-0.30%)
Jun 09, 2010 72.81 72.92 72.72 72.89 783,198 +0.04(+0.06%)
Jun 08, 2010 72.92 72.97 72.85 72.85 924,715 -0.08(-0.11%)
Jun 07, 2010 72.65 72.94 72.65 72.93 606,033 +0.21(+0.29%)
Jun 04, 2010 72.72 72.82 72.61 72.72 1,984,019 +0.19(+0.26%)
Jun 03, 2010 72.48 72.61 72.41 72.53 1,789,202 -0.03(-0.05%)
Jun 02, 2010 72.66 72.69 72.56 72.57 1,804,227 -0.08(-0.10%)
Jun 01, 2010 72.48 72.68 72.46 72.64 2,495,686 +0.12(+0.17%)
May 28, 2010 72.52 72.59 72.43 72.52 960,397 +0.08(+0.10%)
May 27, 2010 72.49 72.49 72.29 72.45 1,563,184 -0.17(-0.24%)
May 26, 2010 72.66 72.68 72.51 72.62 1,291,919 -0.08(-0.11%)
May 25, 2010 72.79 72.91 72.67 72.70 1,682,987 +0.09(+0.12%)
May 24, 2010 72.65 72.72 72.60 72.61 1,927,877 -0.04(-0.06%)
May 21, 2010 72.56 72.70 72.42 72.65 1,527,859 +0.31(+0.43%)
May 20, 2010 72.42 72.45 72.24 72.34 158 -0.06(-0.09%)
May 19, 2010 72.39 72.47 72.27 72.41 841,453 +0.03(+0.05%)
May 18, 2010 72.23 72.41 72.14 72.37 834,266 +0.25(+0.34%)
May 17, 2010 72.12 72.37 72.07 72.12 456,012 -0.05(-0.08%)
May 14, 2010 72.18 72.28 72.02 72.18 853,506 +0.26(+0.36%)
May 13, 2010 71.95 71.98 71.80 71.92 514,020 +0.10(+0.14%)
May 12, 2010 71.81 71.89 71.74 71.82 621,801 -0.08(-0.11%)
May 11, 2010 71.76 71.90 71.70 71.89 1,260 +0.27(+0.37%)
May 10, 2010 71.72 71.77 71.61 71.62 1,710,545 -0.01(-0.01%)
May 07, 2010 72.10 72.38 71.62 71.63 2,063,037 -0.32(-0.44%)
May 06, 2010 71.97 72.44 71.84 71.95 6,257 +0.00(+0.00%)
May 05, 2010 71.91 71.96 71.84 71.95 965,506 +0.05(+0.07%)
May 04, 2010 71.86 71.91 71.73 71.90 1,005,975 +0.29(+0.40%)
May 03, 2010 71.62 71.68 71.52 71.61 930,759 -0.14(-0.19%)
Apr 30, 2010 71.47 71.79 71.47 71.75 1,345,180 +0.31(+0.43%)
Apr 29, 2010 71.42 71.50 71.36 71.44 968,213 +0.03(+0.04%)
Apr 28, 2010 71.42 71.52 71.34 71.41 1,358,997 -0.11(-0.15%)
Apr 27, 2010 71.39 71.63 71.38 71.52 1,390,168 +0.23(+0.32%)
Apr 26, 2010 71.34 71.40 71.27 71.29 858,324 -0.01(-0.01%)
Apr 23, 2010 71.27 71.33 71.23 71.30 703,152 -0.09(-0.12%)
Apr 22, 2010 71.51 71.58 71.33 71.39 956,134 -0.14(-0.20%)
Apr 21, 2010 71.41 71.53 71.36 71.53 1,092,838 +0.12(+0.17%)
Apr 20, 2010 71.29 71.41 71.27 71.41 953,460 +0.12(+0.16%)
Apr 19, 2010 71.42 71.48 71.28 71.29 1,124,979 -0.13(-0.18%)
Apr 16, 2010 71.34 71.48 71.29 71.42 700,650 +0.11(+0.15%)
Apr 15, 2010 71.16 71.32 71.06 71.31 1,224,679 +0.13(+0.18%)
Apr 14, 2010 71.24 71.31 71.12 71.18 750,661 -0.08(-0.12%)
Apr 13, 2010 71.22 71.29 71.17 71.27 995,454 +0.12(+0.16%)
Apr 12, 2010 71.07 71.16 71.00 71.15 696,541 +0.16(+0.23%)
Apr 09, 2010 70.94 71.01 70.86 70.99 605,523 +0.08(+0.11%)
Apr 08, 2010 71.07 71.10 70.89 70.91 594,524 -0.07(-0.10%)
Apr 07, 2010 70.73 70.98 70.73 70.98 1,091,506 +0.30(+0.43%)
Apr 06, 2010 70.64 70.77 70.64 70.68 1,366,560 +0.05(+0.08%)
Apr 05, 2010 70.86 70.86 70.54 70.62 1,241,597 -0.40(-0.57%)
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.