US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 80.13 80.20 79.92 79.93 3,348,807 -0.07(-0.09%)
Aug 30, 2011 79.96 80.12 79.87 80.00 1,518,194 +0.25(+0.31%)
Aug 29, 2011 79.68 79.76 79.62 79.75 1,576,337 -0.09(-0.11%)
Aug 26, 2011 79.94 79.99 79.70 79.84 924,333 +0.11(+0.14%)
Aug 25, 2011 79.66 79.80 79.58 79.73 886,439 +0.16(+0.20%)
Aug 24, 2011 79.93 79.93 79.51 79.57 908,691 -0.45(-0.57%)
Aug 23, 2011 80.09 80.09 79.93 80.02 1,037,166 -0.19(-0.24%)
Aug 22, 2011 80.16 80.28 80.09 80.21 1,043,607 -0.10(-0.13%)
Aug 19, 2011 80.28 80.34 80.15 80.31 1,742,331 +0.04(+0.05%)
Aug 18, 2011 80.47 80.66 80.22 80.28 1,307,278 +0.12(+0.15%)
Aug 17, 2011 80.10 80.27 79.93 80.16 1,533,635 +0.13(+0.16%)
Aug 16, 2011 79.77 80.12 79.77 80.03 1,233,017 +0.17(+0.21%)
Aug 15, 2011 79.95 79.98 79.74 79.86 1,416,758 +0.12(+0.16%)
Aug 12, 2011 79.68 79.97 79.51 79.74 3,386,983 +0.35(+0.44%)
Aug 11, 2011 80.25 80.25 79.37 79.39 3,556,913 -1.00(-1.24%)
Aug 10, 2011 80.11 80.42 80.03 80.39 1,510,258 +0.65(+0.81%)
Aug 09, 2011 79.61 80.27 79.16 79.74 2,250,279 +0.47(+0.59%)
Aug 08, 2011 79.33 79.42 79.20 79.27 2,833,815 +0.04(+0.05%)
Aug 05, 2011 79.54 79.75 79.14 79.23 2,992,558 -0.53(-0.66%)
Aug 04, 2011 79.42 79.83 79.39 79.76 2,172,382 +0.42(+0.53%)
Aug 03, 2011 79.34 79.53 79.28 79.34 1,695,247 +0.08(+0.10%)
Aug 02, 2011 79.04 79.32 78.93 79.26 1,384,395 +0.34(+0.43%)
Aug 01, 2011 78.72 79.00 78.70 78.92 1,781,747 +0.19(+0.24%)
Jul 29, 2011 78.47 78.76 78.40 78.73 1,924,199 +0.47(+0.60%)
Jul 28, 2011 78.26 78.34 78.18 78.26 1,131,352 +0.15(+0.20%)
Jul 27, 2011 78.13 78.26 78.07 78.11 910,311 -0.13(-0.17%)
Jul 26, 2011 78.14 78.32 78.11 78.24 1,143,251 +0.18(+0.23%)
Jul 25, 2011 78.10 78.29 78.04 78.06 1,586,082 -0.23(-0.29%)
Jul 22, 2011 78.21 78.30 78.21 78.29 629,146 +0.17(+0.21%)
Jul 21, 2011 78.15 78.23 78.01 78.12 1,152,784 -0.12(-0.16%)
Jul 20, 2011 78.29 78.47 78.23 78.24 861,696 -0.12(-0.16%)
Jul 19, 2011 78.16 78.37 78.13 78.37 1,071,634 +0.17(+0.21%)
Jul 18, 2011 78.30 78.36 78.16 78.20 881,340 -0.12(-0.15%)
Jul 15, 2011 78.17 78.39 78.12 78.32 876,818 +0.11(+0.14%)
Jul 14, 2011 78.30 78.40 78.19 78.21 2,369,675 -0.20(-0.25%)
Jul 13, 2011 78.20 78.41 78.18 78.40 698,330 +0.15(+0.20%)
Jul 12, 2011 78.26 78.33 78.13 78.25 936,195 +0.07(+0.08%)
Jul 11, 2011 78.13 78.28 78.07 78.18 844,868 +0.21(+0.27%)
Jul 08, 2011 77.87 78.03 77.83 77.97 937,977 +0.40(+0.52%)
Jul 07, 2011 77.62 77.65 77.49 77.57 1,774,377 -0.22(-0.28%)
Jul 06, 2011 77.73 77.83 77.71 77.79 1,064,030 +0.04(+0.06%)
Jul 05, 2011 77.57 77.75 77.57 77.75 1,097,866 +0.30(+0.39%)
Jul 01, 2011 77.52 77.55 77.35 77.45 2,706,527 +0.02(+0.03%)
Jun 30, 2011 77.57 77.60 77.23 77.42 1,784,923 -0.01(-0.02%)
Jun 29, 2011 77.69 77.73 77.43 77.44 3,490,753 -0.23(-0.30%)
Jun 28, 2011 77.91 77.94 77.63 77.67 1,430,646 -0.31(-0.40%)
Jun 27, 2011 78.17 78.17 77.93 77.98 1,006,532 -0.14(-0.18%)
Jun 24, 2011 78.12 78.30 78.11 78.12 1,493,487 -0.07(-0.09%)
Jun 23, 2011 78.06 78.24 78.05 78.19 3,768,383 +0.25(+0.33%)
Jun 22, 2011 78.03 78.07 77.84 77.94 1,236,802 -0.05(-0.07%)
Jun 21, 2011 77.85 78.01 77.83 77.99 1,107,070 +0.07(+0.09%)
Jun 20, 2011 77.93 77.97 77.89 77.92 1,008,328 -0.10(-0.13%)
Jun 17, 2011 77.98 78.03 77.91 78.02 1,200,323 +0.07(+0.09%)
Jun 16, 2011 77.95 78.08 77.93 77.95 1,669,627 +0.05(+0.07%)
Jun 15, 2011 77.72 78.01 77.71 77.90 1,922,594 +0.20(+0.25%)
Jun 14, 2011 77.77 77.79 77.68 77.70 1,651,818 -0.21(-0.27%)
Jun 13, 2011 77.93 78.11 77.89 77.91 1,317,025 -0.10(-0.13%)
Jun 10, 2011 78.05 78.14 77.95 78.01 1,598,794 -0.01(-0.01%)
Jun 09, 2011 78.10 78.14 77.95 78.02 890,657 -0.12(-0.15%)
Jun 08, 2011 78.06 78.24 78.05 78.14 1,495,069 +0.07(+0.08%)
Jun 07, 2011 77.86 78.07 77.79 78.07 2,394,044 +0.16(+0.20%)
Jun 06, 2011 77.83 77.98 77.79 77.91 2,035,356 +0.01(+0.02%)
Jun 03, 2011 78.05 78.05 77.79 77.90 719,482 +0.37(+0.48%)
May 24, 2011 77.46 77.56 77.42 77.52 800,509 +0.03(+0.04%)
May 23, 2011 77.57 77.60 77.49 77.50 1,110,974 +0.07(+0.08%)
May 20, 2011 77.39 77.47 77.37 77.43 1,296,759 +0.07(+0.09%)
May 19, 2011 77.21 77.40 77.18 77.36 874,348 -0.06(-0.07%)
May 18, 2011 77.51 77.55 77.37 77.42 854,731 -0.12(-0.16%)
May 17, 2011 77.52 77.59 77.48 77.54 944,353 +0.09(+0.11%)
May 16, 2011 77.29 77.49 77.28 77.45 936,853 +0.17(+0.22%)
May 13, 2011 77.25 77.43 77.22 77.29 432,256 +0.12(+0.16%)
May 12, 2011 77.23 77.30 77.10 77.16 1,059,911 -0.12(-0.15%)
May 11, 2011 77.08 77.30 77.08 77.28 744,624 +0.14(+0.18%)
May 10, 2011 77.18 77.24 77.10 77.14 740,706 -0.14(-0.18%)
May 09, 2011 77.21 77.31 77.21 77.28 693,903 +0.09(+0.11%)
May 06, 2011 77.12 77.31 77.02 77.19 1,410,821 -0.01(-0.01%)
May 05, 2011 77.05 77.23 77.05 77.20 1,106,279 +0.17(+0.23%)
May 04, 2011 76.87 77.03 76.87 77.02 910,804 +0.14(+0.19%)
May 03, 2011 76.90 76.96 76.82 76.88 671,806 +0.02(+0.03%)
May 02, 2011 76.87 76.89 76.84 76.86 847,706 +0.04(+0.05%)
Apr 29, 2011 76.66 76.84 76.66 76.82 691,763 +0.06(+0.08%)
Apr 28, 2011 76.69 76.77 76.61 76.75 794,237 +0.18(+0.24%)
Apr 27, 2011 76.50 76.59 76.39 76.57 655,868 -0.06(-0.08%)
Apr 26, 2011 76.42 76.64 76.42 76.64 789,529 +0.28(+0.37%)
Apr 25, 2011 76.29 76.43 76.27 76.36 750,594 +0.04(+0.06%)
Apr 21, 2011 76.27 76.36 76.25 76.31 620,482 +0.05(+0.07%)
Apr 20, 2011 76.31 76.36 76.23 76.26 538,793 -0.11(-0.14%)
Apr 19, 2011 76.35 76.40 76.31 76.37 652,406 +0.15(+0.20%)
Apr 18, 2011 76.12 76.31 76.07 76.22 998,343 +0.13(+0.17%)
Apr 15, 2011 75.99 76.13 75.99 76.09 541,943 +0.27(+0.36%)
Apr 14, 2011 75.90 75.95 75.81 75.81 906,437 -0.07(-0.10%)
Apr 13, 2011 75.69 75.93 75.69 75.89 736,530 +0.08(+0.10%)
Apr 12, 2011 75.64 75.85 75.64 75.81 780,175 +0.29(+0.38%)
Apr 11, 2011 75.48 75.58 75.44 75.52 536,247 +0.07(+0.10%)
Apr 08, 2011 75.49 75.54 75.43 75.45 544,441 -0.14(-0.19%)
Apr 07, 2011 75.54 75.71 75.52 75.59 944,711 +0.12(+0.15%)
Apr 06, 2011 75.69 75.70 75.48 75.48 1,358,677 -0.22(-0.30%)
Apr 05, 2011 75.83 75.84 75.66 75.70 1,111,301 -0.16(-0.21%)
Apr 04, 2011 75.79 75.94 75.78 75.86 717,070 +0.12(+0.16%)
Apr 01, 2011 75.56 75.79 75.53 75.74 1,363,266 +0.10(+0.14%)
Mar 31, 2011 75.80 75.83 75.63 75.63 1,409,983 -0.09(-0.11%)
Mar 30, 2011 75.72 75.72 75.72 75.72 1,100,177 +0.13(+0.17%)
Mar 29, 2011 75.62 75.76 75.56 75.59 747,937 -0.09(-0.12%)
Mar 28, 2011 75.63 75.73 75.60 75.68 2,006,521 -0.04(-0.05%)
Mar 25, 2011 75.92 75.92 75.67 75.72 1,127,576 -0.06(-0.09%)
Mar 24, 2011 75.87 75.92 75.74 75.78 2,182,253 -0.21(-0.27%)
Mar 23, 2011 76.14 76.15 75.95 75.99 656,385 -0.04(-0.05%)
Mar 22, 2011 75.94 76.06 75.93 76.03 840,619 +0.01(+0.01%)
Mar 21, 2011 76.01 76.10 75.99 76.02 640,558 -0.18(-0.24%)
Mar 18, 2011 76.12 76.23 76.06 76.20 532,131 -0.03(-0.04%)
Mar 17, 2011 76.16 76.32 76.07 76.23 812,815 -0.18(-0.24%)
Mar 16, 2011 76.23 76.65 76.16 76.41 1,406,906 +0.35(+0.45%)
Mar 15, 2011 76.21 76.23 76.05 76.06 934,814 +0.03(+0.04%)
Mar 14, 2011 76.13 76.24 76.03 76.03 578,092 +0.04(+0.06%)
Mar 11, 2011 76.00 76.07 75.91 75.99 658,525 +0.01(+0.02%)
Mar 10, 2011 75.83 76.01 75.74 75.98 650,373 +0.27(+0.35%)
Mar 09, 2011 75.57 75.80 75.51 75.71 820,927 +0.18(+0.24%)
Mar 08, 2011 75.59 75.59 75.47 75.53 732,811 -0.06(-0.08%)
Mar 07, 2011 75.49 75.70 75.40 75.59 863,349 +0.04(+0.05%)
Mar 04, 2011 75.46 75.62 75.43 75.55 1,058,669 +0.20(+0.27%)
Mar 03, 2011 75.47 75.48 75.31 75.35 859,971 -0.27(-0.35%)
Mar 02, 2011 75.76 75.82 75.60 75.62 703,622 -0.12(-0.16%)
Mar 01, 2011 75.61 75.81 75.57 75.74 1,022,607 -0.06(-0.08%)
Feb 28, 2011 75.72 75.80 75.66 75.80 777,978 +0.14(+0.19%)
Feb 25, 2011 75.53 75.67 75.52 75.66 755,338 +0.20(+0.27%)
Feb 24, 2011 75.51 75.58 75.45 75.46 1,582,286 +0.01(+0.02%)
Feb 23, 2011 75.48 75.54 75.36 75.44 985,357 +0.06(+0.08%)
Feb 22, 2011 75.20 75.44 75.19 75.39 1,440,295 +0.27(+0.36%)
Feb 18, 2011 75.03 75.14 74.98 75.11 967,762 -0.03(-0.04%)
Feb 17, 2011 75.12 75.21 75.09 75.14 844,958 +0.18(+0.24%)
Feb 16, 2011 74.96 75.09 74.90 74.96 661,701 +0.00(+0.00%)
Feb 15, 2011 74.87 74.97 74.85 74.96 715,654 +0.09(+0.12%)
Feb 14, 2011 74.77 74.94 74.77 74.87 1,428,432 +0.04(+0.05%)
Feb 11, 2011 74.84 74.88 74.67 74.83 1,111,076 +0.29(+0.39%)
Feb 10, 2011 74.70 74.74 74.51 74.54 725,770 -0.22(-0.29%)
Feb 09, 2011 74.65 74.85 74.57 74.75 722,109 +0.14(+0.18%)
Feb 08, 2011 74.84 74.85 74.55 74.62 1,032,725 -0.22(-0.29%)
Feb 07, 2011 74.74 74.85 74.70 74.83 842,693 +0.03(+0.04%)
Feb 04, 2011 74.95 75.07 74.76 74.80 1,556,281 -0.25(-0.33%)
Feb 03, 2011 75.18 75.24 75.06 75.06 1,271,528 -0.28(-0.37%)
Feb 02, 2011 75.44 75.50 75.25 75.33 714,931 -0.09(-0.11%)
Feb 01, 2011 75.51 75.52 75.36 75.42 976,210 -0.16(-0.21%)
Jan 31, 2011 75.72 75.78 75.53 75.58 2,364,573 -0.14(-0.19%)
Jan 28, 2011 75.54 75.80 75.52 75.72 1,094,636 +0.11(+0.14%)
Jan 27, 2011 75.57 75.65 75.48 75.62 836,584 +0.13(+0.17%)
Jan 26, 2011 75.64 75.67 75.47 75.49 794,497 -0.25(-0.33%)
Jan 25, 2011 75.52 75.77 75.45 75.74 675,683 +0.24(+0.31%)
Jan 24, 2011 75.46 75.60 75.46 75.50 748,222 -0.04(-0.06%)
Jan 21, 2011 75.29 75.55 75.28 75.55 808,282 +0.24(+0.31%)
Jan 20, 2011 75.47 75.52 75.25 75.31 1,183,077 -0.29(-0.38%)
Jan 19, 2011 75.51 75.65 75.49 75.60 1,274,964 +0.01(+0.02%)
Jan 18, 2011 75.60 75.64 75.44 75.58 622,278 -0.05(-0.07%)
Jan 14, 2011 75.82 75.82 75.63 75.63 1,051,114 -0.16(-0.21%)
Jan 13, 2011 75.42 75.79 75.41 75.79 1,318,962 +0.27(+0.36%)
Jan 12, 2011 75.46 75.54 75.33 75.52 786,182 -0.01(-0.01%)
Jan 11, 2011 75.69 75.69 75.43 75.52 867,827 -0.15(-0.20%)
Jan 10, 2011 75.53 75.67 75.50 75.67 791,223 +0.20(+0.27%)
Jan 07, 2011 75.33 75.55 75.24 75.47 1,354,062 +0.24(+0.32%)
Jan 06, 2011 75.33 75.33 75.19 75.23 2,841,491 +0.01(+0.02%)
Jan 05, 2011 75.31 75.37 75.07 75.22 1,208,049 -0.36(-0.48%)
Jan 04, 2011 75.60 75.66 75.47 75.58 874,350 +0.02(+0.03%)
Jan 03, 2011 75.40 75.60 75.32 75.56 1,034,012 -0.09(-0.11%)
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%)
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.