US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 82.67 82.72 82.60 82.72 4,174,200 +0.15(+0.19%)
Jan 30, 2014 82.49 82.58 82.45 82.57 4,016,260 +0.02(+0.02%)
Jan 29, 2014 82.42 82.61 82.42 82.55 1,446,061 +0.24(+0.30%)
Jan 28, 2014 82.26 82.33 82.20 82.31 1,706,633 +0.14(+0.17%)
Jan 27, 2014 82.31 82.39 82.16 82.17 1,743,974 -0.18(-0.21%)
Jan 24, 2014 82.27 82.40 82.26 82.35 1,023,270 +0.18(+0.21%)
Jan 23, 2014 82.11 82.30 82.10 82.17 2,483,542 +0.21(+0.26%)
Jan 22, 2014 81.99 82.09 81.92 81.96 1,165,918 -0.18(-0.21%)
Jan 21, 2014 82.06 82.16 82.03 82.13 2,321,552 +0.04(+0.05%)
Jan 17, 2014 82.04 82.10 82.10 82.10 769,082 +0.04(+0.05%)
Jan 16, 2014 82.00 82.06 81.96 82.06 4,067,389 +0.19(+0.23%)
Jan 15, 2014 81.93 81.89 81.77 81.87 2,174,937 -0.07(-0.08%)
Jan 14, 2014 82.04 82.10 81.89 81.93 1,290,031 -0.12(-0.15%)
Jan 13, 2014 82.02 82.14 82.01 82.06 1,488,683 +0.08(+0.09%)
Jan 10, 2014 81.84 81.98 81.78 81.98 1,939,276 +0.41(+0.51%)
Jan 09, 2014 81.57 81.58 81.46 81.57 1,083,574 +0.11(+0.14%)
Jan 08, 2014 81.57 81.61 81.44 81.45 1,424,999 -0.25(-0.30%)
Jan 07, 2014 81.70 81.74 81.65 81.70 1,640,121 +0.04(+0.05%)
Jan 06, 2014 81.54 81.66 81.54 81.66 5,766,111 +0.11(+0.13%)
Jan 03, 2014 81.48 81.62 81.44 81.55 2,996,274 +0.03(+0.04%)
Jan 02, 2014 81.48 81.57 81.47 81.52 1,759,217 +0.05(+0.07%)
Dec 31, 2013 81.51 81.47 81.47 81.47 4,285,412 -0.08(-0.09%)
Dec 30, 2013 81.53 81.59 81.48 81.54 1,602,220 +0.08(+0.09%)
Dec 27, 2013 81.43 81.49 81.36 81.47 1,724,966 +0.03(+0.04%)
Dec 26, 2013 81.41 81.46 80.64 81.44 980,775 -0.05(-0.06%)
Dec 24, 2013 81.53 81.56 81.46 81.48 901,270 -0.11(-0.14%)
Dec 23, 2013 81.64 81.72 81.57 81.60 2,522,073 -0.04(-0.05%)
Dec 20, 2013 81.59 81.69 81.51 81.64 1,804,205 +0.14(+0.17%)
Dec 19, 2013 81.42 81.55 81.34 81.50 2,632,774 -0.14(-0.17%)
Dec 18, 2013 81.59 81.82 81.36 81.64 1,892,869 -0.04(-0.05%)
Dec 17, 2013 81.55 81.71 81.54 81.67 1,808,086 +0.14(+0.17%)
Dec 16, 2013 81.68 81.68 81.49 81.54 1,052,973 +0.06(+0.08%)
Dec 13, 2013 81.48 81.63 81.45 81.48 4,531,162 +0.04(+0.05%)
Dec 12, 2013 81.53 81.53 81.41 81.44 2,958,302 -0.12(-0.15%)
Dec 11, 2013 81.69 81.70 81.56 81.56 5,249,822 -0.13(-0.16%)
Dec 10, 2013 81.78 81.80 81.66 81.69 3,909,783 +0.13(+0.16%)
Dec 09, 2013 81.51 81.60 81.48 81.56 1,805,714 +0.10(+0.12%)
Dec 06, 2013 81.38 81.52 81.35 81.46 3,774,548 +0.14(+0.17%)
Dec 05, 2013 81.45 81.51 81.32 81.32 2,464,365 -0.18(-0.22%)
Dec 04, 2013 81.44 81.57 81.43 81.50 1,576,286 -0.21(-0.26%)
Dec 03, 2013 81.72 81.76 81.67 81.71 1,935,452 +0.10(+0.12%)
Dec 02, 2013 81.82 81.83 81.61 81.61 1,987,512 -0.31(-0.38%)
Nov 29, 2013 81.82 81.96 81.75 81.92 1,254,396 +0.03(+0.04%)
Nov 27, 2013 81.92 81.95 81.75 81.89 1,223,343 +0.04(+0.05%)
Nov 26, 2013 81.85 81.98 81.84 81.86 2,131,668 +0.02(+0.03%)
Nov 25, 2013 81.78 81.89 81.76 81.83 907,941 +0.06(+0.07%)
Nov 22, 2013 81.69 81.79 81.68 81.77 1,205,732 +0.11(+0.14%)
Nov 21, 2013 81.53 81.67 81.44 81.66 1,787,455 +0.08(+0.10%)
Nov 20, 2013 81.85 81.94 81.54 81.57 1,290,869 -0.23(-0.28%)
Nov 19, 2013 81.95 81.97 81.79 81.80 2,234,112 -0.22(-0.27%)
Nov 18, 2013 81.92 82.02 81.91 82.02 1,122,682 +0.16(+0.20%)
Nov 15, 2013 81.87 81.89 81.80 81.86 2,430,646 +0.02(+0.03%)
Nov 14, 2013 81.68 81.84 81.66 81.84 1,885,686 +0.47(+0.57%)
Nov 12, 2013 81.37 81.43 81.34 81.37 1,482,781 -0.03(-0.04%)
Nov 11, 2013 81.45 81.46 81.34 81.41 1,680,464 -0.05(-0.06%)
Nov 08, 2013 81.50 81.54 81.41 81.45 1,044,743 -0.51(-0.62%)
Nov 07, 2013 81.97 82.04 81.92 81.96 1,051,608 +0.06(+0.07%)
Nov 06, 2013 81.89 81.94 81.86 81.90 736,527 +0.13(+0.16%)
Nov 05, 2013 81.89 81.92 81.76 81.77 1,145,063 -0.24(-0.30%)
Nov 04, 2013 82.01 82.05 81.95 82.02 552,998 +0.08(+0.10%)
Nov 01, 2013 82.08 82.08 81.90 81.93 1,655,402 -0.20(-0.24%)
Oct 31, 2013 82.29 82.30 82.05 82.13 2,356,415 +0.01(+0.01%)
Oct 30, 2013 82.29 82.37 82.07 82.12 646,551 -0.15(-0.18%)
Oct 29, 2013 82.14 82.27 82.11 82.27 684,896 +0.10(+0.12%)
Oct 28, 2013 82.21 82.27 82.16 82.18 1,229,343 -0.04(-0.05%)
Oct 25, 2013 82.21 82.28 82.18 82.21 636,242 +0.03(+0.04%)
Oct 24, 2013 82.31 82.31 82.16 82.18 700,006 -0.03(-0.04%)
Oct 23, 2013 82.26 82.33 82.21 82.21 912,185 -0.02(-0.03%)
Oct 22, 2013 82.19 82.26 82.14 82.24 2,065,652 +0.29(+0.35%)
Oct 21, 2013 81.94 82.00 81.89 81.95 965,181 -0.08(-0.09%)
Oct 18, 2013 82.02 82.07 81.96 82.02 830,773 +0.14(+0.17%)
Oct 17, 2013 81.83 81.96 81.78 81.89 1,349,671 +0.23(+0.28%)
Oct 16, 2013 81.28 81.66 81.25 81.66 1,017,614 +0.35(+0.43%)
Oct 15, 2013 81.49 81.51 81.28 81.31 1,243,998 -0.04(-0.05%)
Oct 14, 2013 81.52 81.54 81.33 81.35 542,457 -0.15(-0.19%)
Oct 11, 2013 81.61 81.65 81.48 81.50 1,356,095 +0.03(+0.04%)
Oct 10, 2013 81.32 81.51 81.25 81.47 2,879,657 +0.09(+0.11%)
Oct 09, 2013 81.52 81.52 81.35 81.38 1,013,603 -0.06(-0.07%)
Oct 08, 2013 81.50 81.56 81.42 81.44 534,677 -0.04(-0.05%)
Oct 07, 2013 81.62 81.63 81.46 81.47 735,244 -0.02(-0.02%)
Oct 04, 2013 81.49 81.52 81.41 81.49 733,971 -0.07(-0.08%)
Oct 03, 2013 81.41 81.61 81.41 81.56 1,188,994 +0.06(+0.07%)
Oct 02, 2013 81.51 81.59 81.44 81.50 757,936 +0.11(+0.13%)
Oct 01, 2013 81.51 81.52 81.34 81.39 2,993,502 -0.13(-0.16%)
Sep 27, 2013 81.45 81.57 81.43 81.52 563,113 +0.05(+0.06%)
Sep 26, 2013 81.45 81.47 81.38 81.47 774,037 -0.02(-0.02%)
Sep 25, 2013 81.36 81.54 81.36 81.49 698,164 +0.11(+0.14%)
Sep 24, 2013 81.29 81.42 81.25 81.38 945,191 +0.19(+0.23%)
Sep 23, 2013 81.15 81.24 81.09 81.19 1,126,369 +0.06(+0.07%)
Sep 20, 2013 81.18 81.20 81.06 81.12 635,443 +0.00(+0.00%)
Sep 19, 2013 81.19 81.25 81.07 81.12 870,512 -0.10(-0.12%)
Sep 18, 2013 80.49 81.29 80.39 81.22 1,465,358 +0.68(+0.84%)
Sep 17, 2013 80.54 80.59 80.46 80.55 1,138,907 +0.08(+0.09%)
Sep 16, 2013 80.73 80.75 80.43 80.47 1,140,476 +0.17(+0.21%)
Sep 13, 2013 80.27 80.36 80.24 80.30 862,395 +0.11(+0.14%)
Sep 12, 2013 80.39 80.41 80.19 80.19 1,113,923 -0.09(-0.11%)
Sep 11, 2013 80.11 80.28 80.08 80.28 3,036,569 +0.27(+0.34%)
Sep 10, 2013 80.04 80.14 79.97 80.01 827,031 -0.14(-0.18%)
Sep 09, 2013 80.24 80.24 80.09 80.15 1,180,859 +0.16(+0.20%)
Sep 06, 2013 80.03 80.14 79.95 79.99 841,639 +0.30(+0.37%)
Sep 05, 2013 80.04 80.04 79.69 79.70 1,393,048 -0.54(-0.67%)
Sep 04, 2013 80.43 80.43 80.19 80.24 718,795 -0.11(-0.14%)
Sep 03, 2013 80.26 80.51 80.18 80.35 1,737,556 -0.20(-0.25%)
Aug 30, 2013 80.69 80.78 80.55 80.55 2,202,561 -0.13(-0.16%)
Aug 29, 2013 80.45 80.72 80.39 80.68 627,910 +0.16(+0.20%)
Aug 28, 2013 80.63 80.63 80.49 80.52 855,105 -0.15(-0.18%)
Aug 27, 2013 80.62 80.73 80.51 80.67 891,279 +0.21(+0.26%)
Aug 26, 2013 80.47 80.47 80.39 80.46 1,216,608 +0.14(+0.18%)
Aug 23, 2013 80.04 80.34 79.97 80.31 862,598 +0.27(+0.33%)
Aug 22, 2013 80.03 80.09 79.88 80.05 1,083,322 +0.10(+0.12%)
Aug 21, 2013 80.17 80.28 79.95 79.95 865,389 -0.30(-0.37%)
Aug 20, 2013 80.20 80.27 80.16 80.25 1,298,292 +0.24(+0.29%)
Aug 19, 2013 80.23 80.23 79.99 80.01 967,844 -0.25(-0.31%)
Aug 16, 2013 80.55 80.55 80.20 80.26 1,024,992 -0.23(-0.28%)
Aug 15, 2013 80.56 80.65 80.44 80.49 1,009,467 -0.29(-0.36%)
Aug 14, 2013 80.81 80.88 80.77 80.78 993,335 -0.11(-0.13%)
Aug 13, 2013 80.91 80.96 80.78 80.88 692,344 -0.33(-0.40%)
Aug 12, 2013 81.35 81.35 81.15 81.21 940,625 -0.05(-0.07%)
Aug 09, 2013 81.19 81.29 81.13 81.26 513,940 +0.05(+0.07%)
Aug 08, 2013 81.22 81.31 81.16 81.21 1,119,039 +0.11(+0.14%)
Aug 07, 2013 81.09 81.17 81.05 81.09 607,105 +0.11(+0.13%)
Aug 06, 2013 81.03 81.07 80.96 80.99 785,437 -0.08(-0.10%)
Aug 05, 2013 81.09 81.11 80.95 81.07 1,538,273 +0.04(+0.05%)
Aug 02, 2013 81.00 81.12 80.93 81.03 1,113,751 +0.27(+0.34%)
Aug 01, 2013 81.03 81.03 80.69 80.76 1,534,477 -0.46(-0.57%)
Jul 31, 2013 80.85 81.24 80.82 81.22 1,799,267 +0.06(+0.07%)
Jul 30, 2013 81.19 81.25 81.07 81.16 875,134 -0.03(-0.04%)
Jul 29, 2013 81.19 81.20 81.09 81.19 607,154 +0.00(+0.00%)
Jul 26, 2013 81.26 81.27 81.16 81.19 1,019,362 -0.02(-0.03%)
Jul 25, 2013 81.01 81.22 80.96 81.21 1,211,478 +0.03(+0.04%)
Jul 24, 2013 81.17 81.24 81.02 81.18 1,263,915 -0.27(-0.33%)
Jul 23, 2013 81.38 81.46 81.32 81.45 663,397 -0.05(-0.06%)
Jul 22, 2013 81.40 81.52 81.39 81.49 903,638 +0.11(+0.13%)
Jul 19, 2013 81.29 81.41 81.21 81.39 744,026 +0.21(+0.26%)
Jul 18, 2013 81.27 81.33 81.13 81.17 762,093 -0.12(-0.15%)
Jul 17, 2013 81.33 81.41 81.22 81.30 885,245 +0.14(+0.18%)
Jul 16, 2013 81.10 81.16 81.04 81.15 773,956 +0.13(+0.16%)
Jul 15, 2013 80.93 81.02 80.86 81.02 1,000,650 +0.17(+0.22%)
Jul 12, 2013 81.10 81.10 80.75 80.85 814,076 -0.09(-0.11%)
Jul 11, 2013 80.82 80.95 80.71 80.94 1,379,453 +0.54(+0.67%)
Jul 10, 2013 80.68 80.68 80.40 80.40 947,315 -0.21(-0.26%)
Jul 09, 2013 80.67 80.67 80.53 80.61 2,280,164 +0.08(+0.10%)
Jul 08, 2013 80.32 80.57 80.32 80.53 847,860 +0.42(+0.52%)
Jul 05, 2013 80.36 80.44 80.10 80.11 1,950,473 -0.89(-1.09%)
Jul 03, 2013 81.16 81.20 81.00 81.00 584,699 -0.11(-0.14%)
Jul 02, 2013 81.17 81.23 81.09 81.11 841,407 +0.00(+0.00%)
Jul 01, 2013 80.93 81.15 80.93 81.11 1,255,353 +0.11(+0.14%)
Jun 28, 2013 80.79 81.11 80.73 81.00 3,539,118 +0.01(+0.01%)
Jun 27, 2013 80.83 80.99 80.77 80.99 1,765,135 +0.34(+0.42%)
Jun 26, 2013 80.63 80.75 80.50 80.65 1,317,965 +0.34(+0.42%)
Jun 25, 2013 80.44 80.54 80.25 80.31 2,233,279 +0.09(+0.11%)
Jun 24, 2013 80.10 80.54 80.00 80.22 3,005,635 -0.32(-0.40%)
Jun 21, 2013 80.93 81.08 80.49 80.55 2,619,843 -0.45(-0.56%)
Jun 20, 2013 81.09 81.24 80.93 81.00 4,046,213 -0.54(-0.67%)
Jun 19, 2013 82.22 82.22 81.45 81.55 1,291,404 -0.55(-0.67%)
Jun 18, 2013 82.07 82.15 81.99 82.10 1,412,817 -0.03(-0.04%)
Jun 17, 2013 82.24 82.31 82.12 82.13 2,242,904 -0.06(-0.07%)
Jun 14, 2013 82.22 82.35 82.19 82.19 1,614,431 +0.02(+0.03%)
Jun 13, 2013 81.78 82.17 81.78 82.17 1,322,145 +0.40(+0.49%)
Jun 12, 2013 81.85 81.98 81.75 81.77 1,944,857 -0.14(-0.17%)
Jun 11, 2013 81.74 81.94 81.60 81.90 1,480,652 +0.01(+0.01%)
Jun 10, 2013 81.86 81.99 81.85 81.89 1,552,908 -0.17(-0.20%)
Jun 07, 2013 82.11 82.29 82.01 82.06 1,770,014 -0.26(-0.31%)
Jun 06, 2013 82.10 82.42 82.06 82.32 1,512,116 +0.21(+0.26%)
Jun 05, 2013 82.24 82.28 82.11 82.11 1,536,041 -0.05(-0.06%)
Jun 04, 2013 82.23 82.27 82.11 82.15 1,297,609 -0.18(-0.22%)
Jun 03, 2013 82.20 82.41 82.15 82.33 2,793,129 +0.04(+0.05%)
May 31, 2013 82.51 82.56 82.12 82.29 2,143,724 -0.16(-0.19%)
May 30, 2013 82.48 82.57 82.43 82.45 1,724,993 -0.02(-0.03%)
May 29, 2013 82.40 82.49 82.34 82.47 1,815,664 +0.11(+0.14%)
May 28, 2013 82.79 82.80 82.34 82.36 1,435,655 -0.51(-0.62%)
May 24, 2013 82.92 83.00 82.83 82.87 848,632 +0.00(+0.00%)
May 23, 2013 82.98 83.00 82.81 82.87 1,467,976 -0.03(-0.04%)
May 22, 2013 83.23 83.32 82.83 82.90 1,504,116 -0.28(-0.34%)
May 21, 2013 83.06 83.20 83.02 83.18 1,315,631 +0.07(+0.08%)
May 20, 2013 83.20 83.25 83.04 83.11 2,267,390 -0.08(-0.10%)
May 17, 2013 83.34 83.35 83.15 83.20 824,405 -0.20(-0.24%)
May 16, 2013 83.23 83.40 83.23 83.40 2,606,333 +0.23(+0.27%)
May 15, 2013 83.17 83.20 83.04 83.17 1,228,774 -0.08(-0.09%)
May 13, 2013 83.23 83.26 83.18 83.25 746,988 -0.08(-0.09%)
May 10, 2013 83.48 83.52 83.23 83.32 560,914 -0.17(-0.20%)
May 09, 2013 83.60 83.68 83.49 83.49 713,081 -0.11(-0.14%)
May 08, 2013 83.59 83.64 83.53 83.60 1,369,044 +0.08(+0.09%)
May 07, 2013 83.56 83.60 83.53 83.53 1,235,174 -0.05(-0.05%)
May 06, 2013 83.67 83.72 83.57 83.57 909,870 -0.14(-0.16%)
May 03, 2013 83.87 84.02 83.67 83.71 769,022 -0.31(-0.37%)
May 02, 2013 83.99 84.08 83.99 84.02 1,160,797 +0.01(+0.01%)
May 01, 2013 84.08 84.09 83.99 84.01 2,308,695 +0.04(+0.05%)
Apr 30, 2013 84.01 84.08 83.93 83.97 2,461,452 -0.02(-0.02%)
Apr 29, 2013 83.93 83.99 83.92 83.99 1,154,744 +0.05(+0.06%)
Apr 26, 2013 83.84 83.96 83.76 83.93 901,168 +0.17(+0.21%)
Apr 25, 2013 83.77 83.79 83.72 83.76 1,127,275 -0.04(-0.04%)
Apr 24, 2013 83.77 83.85 83.76 83.80 988,099 -0.02(-0.02%)
Apr 23, 2013 83.90 83.95 83.78 83.81 993,432 -0.04(-0.04%)
Apr 22, 2013 83.77 83.85 83.75 83.85 1,479,445 +0.11(+0.13%)
Apr 19, 2013 83.75 83.77 83.71 83.74 496,157 +0.01(+0.01%)
Apr 18, 2013 83.78 83.83 83.72 83.74 1,532,570 -0.02(-0.02%)
Apr 17, 2013 83.71 83.90 83.71 83.75 1,432,469 +0.00(+0.00%)
Apr 16, 2013 83.73 83.77 83.68 83.75 787,626 +0.00(+0.00%)
Apr 15, 2013 83.68 83.78 83.66 83.75 2,021,203 +0.04(+0.04%)
Apr 12, 2013 83.58 83.72 83.54 83.71 1,160,439 +0.27(+0.32%)
Apr 11, 2013 83.44 83.50 83.43 83.44 1,377,895 +0.02(+0.02%)
Apr 10, 2013 83.49 83.50 83.39 83.43 1,702,325 -0.17(-0.21%)
Apr 09, 2013 83.64 83.66 83.53 83.60 1,708,902 +0.03(+0.04%)
Apr 08, 2013 83.70 83.74 83.57 83.57 1,364,137 -0.14(-0.17%)
Apr 05, 2013 83.69 83.76 83.65 83.71 1,346,618 +0.24(+0.29%)
Apr 04, 2013 83.35 83.47 83.35 83.47 1,678,710 +0.23(+0.28%)
Apr 03, 2013 83.22 83.33 83.18 83.24 1,674,020 +0.09(+0.11%)
Apr 02, 2013 83.20 83.20 83.12 83.15 1,162,577 -0.09(-0.11%)
Apr 01, 2013 83.14 83.25 83.10 83.24 2,099,794 +0.08(+0.09%)
Mar 28, 2013 83.13 83.20 83.11 83.17 3,119,953 +0.00(+0.00%)
Mar 27, 2013 83.08 83.18 83.05 83.17 1,369,700 +0.17(+0.21%)
Mar 26, 2013 82.85 83.01 82.85 82.99 1,284,377 +0.10(+0.12%)
Mar 25, 2013 82.92 83.01 82.89 82.89 1,306,221 -0.03(-0.04%)
Mar 22, 2013 83.01 83.01 82.88 82.92 1,033,117 +0.03(+0.04%)
Mar 21, 2013 82.94 82.96 82.88 82.89 1,206,783 +0.02(+0.02%)
Mar 20, 2013 82.91 82.98 82.86 82.88 1,697,702 -0.09(-0.11%)
Mar 19, 2013 82.93 83.08 82.91 82.97 1,470,864 +0.12(+0.15%)
Mar 18, 2013 82.89 82.90 82.83 82.85 1,640,211 +0.08(+0.09%)
Mar 15, 2013 82.67 82.80 82.67 82.77 880,715 +0.08(+0.09%)
Mar 14, 2013 82.54 82.73 82.54 82.70 1,452,100 +0.09(+0.11%)
Mar 13, 2013 82.56 82.68 82.56 82.61 1,513,787 -0.07(-0.08%)
Mar 12, 2013 82.57 82.68 82.56 82.68 2,205,140 +0.15(+0.18%)
Mar 11, 2013 82.50 82.56 82.48 82.53 1,549,012 +0.05(+0.05%)
Mar 08, 2013 82.51 82.59 82.45 82.48 2,671,891 -0.24(-0.29%)
Mar 07, 2013 82.81 82.81 82.59 82.72 1,393,905 -0.17(-0.21%)
Mar 06, 2013 82.92 82.95 82.86 82.89 1,297,104 -0.09(-0.11%)
Mar 05, 2013 83.02 83.03 82.98 82.98 1,070,915 -0.07(-0.08%)
Mar 04, 2013 83.11 83.11 83.04 83.05 1,041,213 -0.06(-0.07%)
Mar 01, 2013 83.10 83.16 83.04 83.11 1,433,699 +0.03(+0.04%)
Feb 28, 2013 83.01 83.08 82.98 83.08 1,616,542 +0.07(+0.09%)
Feb 27, 2013 83.08 83.09 82.93 83.01 694,010 +0.02(+0.03%)
Feb 26, 2013 82.94 83.09 82.94 82.99 1,068,810 -0.02(-0.03%)
Feb 25, 2013 82.68 83.05 82.61 83.01 1,576,007 +0.31(+0.38%)
Feb 22, 2013 82.69 82.72 82.68 82.69 1,274,743 +0.05(+0.05%)
Feb 21, 2013 82.66 82.74 82.64 82.65 1,106,529 +0.04(+0.05%)
Feb 20, 2013 82.53 82.65 82.48 82.60 2,706,433 +0.05(+0.06%)
Feb 19, 2013 82.66 82.68 82.51 82.55 1,855,867 -0.10(-0.12%)
Feb 15, 2013 82.60 82.65 82.51 82.65 2,487,387 +0.01(+0.01%)
Feb 14, 2013 82.47 82.64 82.47 82.64 976,319 +0.15(+0.18%)
Feb 13, 2013 82.42 82.53 82.42 82.49 1,203,463 -0.08(-0.10%)
Feb 12, 2013 82.54 82.60 82.52 82.57 889,393 -0.02(-0.02%)
Feb 11, 2013 82.65 82.65 82.56 82.59 1,846,293 -0.08(-0.10%)
Feb 08, 2013 82.59 82.67 82.50 82.67 908,918 +0.02(+0.03%)
Feb 07, 2013 82.60 82.72 82.58 82.65 1,531,182 +0.03(+0.04%)
Feb 06, 2013 82.55 82.66 82.54 82.62 1,640,149 -0.03(-0.04%)
Feb 04, 2013 82.53 82.67 82.53 82.65 1,074,248 +0.23(+0.28%)
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.