US Aggregate Bond Ishares Core ETF (NY: AGG )

115.07 USD +0.46 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 107.83 107.98 107.74 107.91 1,452,128 +0.01(+0.01%)
Mar 28, 2014 108.10 108.10 107.84 107.90 865,582 -0.16(-0.15%)
Mar 27, 2014 107.87 108.08 107.85 108.06 1,299,237 +0.08(+0.07%)
Mar 26, 2014 107.75 107.98 107.72 107.98 593,935 +0.34(+0.32%)
Mar 25, 2014 107.69 107.83 107.63 107.64 1,377,644 -0.11(-0.10%)
Mar 24, 2014 107.58 107.77 107.50 107.75 712,806 +0.16(+0.15%)
Mar 21, 2014 107.52 107.65 107.46 107.59 756,565 +0.15(+0.14%)
Mar 20, 2014 107.45 107.53 107.39 107.44 1,100,577 -0.08(-0.07%)
Mar 19, 2014 107.98 107.98 107.41 107.52 701,986 -0.48(-0.44%)
Mar 18, 2014 107.88 108.00 107.85 108.00 568,763 +0.13(+0.12%)
Mar 17, 2014 107.91 107.98 107.83 107.87 590,812 -0.06(-0.06%)
Mar 14, 2014 108.13 108.17 107.93 107.93 741,804 -0.05(-0.05%)
Mar 13, 2014 107.57 108.06 107.55 107.98 660,849 +0.28(+0.26%)
Mar 12, 2014 107.67 107.72 107.60 107.70 943,234 +0.24(+0.22%)
Mar 11, 2014 107.53 107.56 107.44 107.46 2,060,680 -0.01(-0.01%)
Mar 10, 2014 107.50 107.56 107.46 107.47 877,646 +0.00(+0.00%)
Mar 07, 2014 107.46 107.56 107.42 107.47 701,655 -0.30(-0.28%)
Mar 06, 2014 107.76 107.83 107.69 107.77 689,204 -0.24(-0.22%)
Mar 05, 2014 107.83 108.02 107.81 108.01 2,852,331 +0.06(+0.06%)
Mar 04, 2014 108.25 108.25 107.92 107.95 953,664 -0.40(-0.37%)
Mar 03, 2014 108.21 108.38 108.15 108.35 2,533,867 +0.08(+0.07%)
Feb 28, 2014 108.24 108.32 108.12 108.27 1,589,498 -0.06(-0.06%)
Feb 27, 2014 108.25 108.37 108.23 108.33 628,770 +0.11(+0.10%)
Feb 26, 2014 108.04 108.22 108.00 108.22 617,049 +0.23(+0.21%)
Feb 25, 2014 107.85 108.02 107.85 107.99 542,108 +0.29(+0.27%)
Feb 24, 2014 107.80 107.80 107.68 107.70 833,213 -0.10(-0.09%)
Feb 21, 2014 107.62 107.80 107.61 107.80 395,315 +0.10(+0.09%)
Feb 20, 2014 107.71 107.76 107.57 107.70 893,995 -0.06(-0.06%)
Feb 19, 2014 107.97 108.06 107.73 107.76 902,541 -0.08(-0.07%)
Feb 18, 2014 107.76 107.94 107.74 107.84 940,864 +0.07(+0.06%)
Feb 14, 2014 107.75 107.77 107.77 107.77 708,800 +0.00(+0.00%)
Feb 13, 2014 107.75 107.82 107.69 107.77 777,419 +0.23(+0.21%)
Feb 12, 2014 107.58 107.61 107.45 107.54 714,127 -0.18(-0.17%)
Feb 11, 2014 107.70 107.78 107.63 107.72 1,493,232 -0.21(-0.19%)
Feb 10, 2014 107.86 107.97 107.81 107.93 1,097,227 +0.11(+0.10%)
Feb 07, 2014 107.68 107.90 107.65 107.82 628,612 +0.17(+0.16%)
Feb 06, 2014 107.62 107.67 107.55 107.65 1,127,702 -0.05(-0.05%)
Feb 05, 2014 107.88 107.92 107.69 107.70 1,161,802 -0.27(-0.25%)
Feb 04, 2014 107.96 108.07 107.88 107.97 2,288,968 -0.26(-0.24%)
Feb 03, 2014 107.78 108.23 107.71 108.23 1,975,863 +0.16(+0.15%)
Jan 31, 2014 108.00 108.07 107.91 108.07 3,195,172 +0.20(+0.19%)
Jan 30, 2014 107.76 107.88 107.71 107.87 3,074,276 +0.02(+0.02%)
Jan 29, 2014 107.68 107.92 107.68 107.85 1,106,898 +0.32(+0.30%)
Jan 28, 2014 107.46 107.56 107.39 107.53 1,306,355 +0.18(+0.17%)
Jan 27, 2014 107.53 107.64 107.34 107.35 1,334,938 -0.23(-0.21%)
Jan 24, 2014 107.48 107.65 107.46 107.58 783,270 +0.23(+0.21%)
Jan 23, 2014 107.27 107.52 107.26 107.35 1,901,046 +0.28(+0.26%)
Jan 22, 2014 107.11 107.24 107.02 107.07 892,461 -0.23(-0.21%)
Jan 21, 2014 107.21 107.34 107.17 107.30 1,777,049 +0.05(+0.05%)
Jan 17, 2014 107.18 107.25 107.25 107.25 588,700 +0.05(+0.05%)
Jan 16, 2014 107.13 107.21 107.07 107.20 3,113,413 +0.25(+0.23%)
Jan 15, 2014 107.04 106.98 106.82 106.95 1,664,822 -0.09(-0.08%)
Jan 14, 2014 107.18 107.25 106.98 107.04 987,464 -0.16(-0.15%)
Jan 13, 2014 107.15 107.31 107.14 107.20 1,139,524 +0.10(+0.09%)
Jan 10, 2014 106.92 107.10 106.84 107.10 1,484,433 +0.54(+0.51%)
Jan 09, 2014 106.56 106.58 106.42 106.56 829,430 +0.15(+0.14%)
Jan 08, 2014 106.57 106.62 106.40 106.41 1,090,776 -0.32(-0.30%)
Jan 07, 2014 106.74 106.78 106.67 106.73 1,255,443 +0.05(+0.05%)
Jan 06, 2014 106.53 106.68 106.53 106.68 4,413,712 +0.14(+0.13%)
Jan 03, 2014 106.45 106.63 106.39 106.54 2,293,520 +0.04(+0.04%)
Jan 02, 2014 106.45 106.57 106.43 106.50 1,346,606 +0.07(+0.07%)
Dec 31, 2013 106.48 106.43 106.43 106.43 3,280,300 -0.10(-0.09%)
Dec 30, 2013 106.51 106.59 106.44 106.53 1,226,431 +0.10(+0.09%)
Dec 27, 2013 106.38 106.46 106.29 106.43 1,320,388 +0.04(+0.04%)
Dec 26, 2013 106.35 106.42 105.35 106.39 750,742 -0.27(-0.25%)
Dec 24, 2013 106.72 106.76 106.63 106.66 688,526 -0.15(-0.14%)
Dec 23, 2013 106.86 106.97 106.77 106.81 1,926,740 -0.05(-0.05%)
Dec 20, 2013 106.80 106.93 106.69 106.86 1,378,324 +0.18(+0.17%)
Dec 19, 2013 106.58 106.75 106.47 106.68 2,011,310 -0.18(-0.17%)
Dec 18, 2013 106.80 107.10 106.50 106.86 1,446,059 -0.05(-0.05%)
Dec 17, 2013 106.75 106.96 106.73 106.91 1,381,289 +0.18(+0.17%)
Dec 16, 2013 106.92 106.92 106.67 106.73 804,420 +0.08(+0.08%)
Dec 13, 2013 106.65 106.85 106.62 106.65 3,461,585 +0.05(+0.05%)
Dec 12, 2013 106.72 106.72 106.57 106.60 2,259,997 -0.16(-0.15%)
Dec 11, 2013 106.93 106.95 106.75 106.76 4,010,606 -0.17(-0.16%)
Dec 10, 2013 107.05 107.07 106.89 106.93 2,986,882 +0.17(+0.16%)
Dec 09, 2013 106.70 106.81 106.66 106.76 1,379,477 +0.13(+0.12%)
Dec 06, 2013 106.53 106.71 106.48 106.63 2,883,569 +0.18(+0.17%)
Dec 05, 2013 106.62 106.70 106.45 106.45 1,882,654 -0.23(-0.22%)
Dec 04, 2013 106.61 106.77 106.59 106.68 1,204,205 -0.28(-0.26%)
Dec 03, 2013 106.97 107.02 106.90 106.96 1,478,590 +0.13(+0.12%)
Dec 02, 2013 107.10 107.12 106.83 106.83 1,518,362 -0.61(-0.57%)
Nov 29, 2013 107.30 107.49 107.21 107.44 956,486 +0.04(+0.04%)
Nov 27, 2013 107.44 107.48 107.21 107.40 932,808 +0.05(+0.05%)
Nov 26, 2013 107.34 107.52 107.33 107.35 1,625,412 +0.03(+0.03%)
Nov 25, 2013 107.25 107.39 107.23 107.32 692,312 +0.08(+0.07%)
Nov 22, 2013 107.13 107.27 107.12 107.24 919,379 +0.15(+0.14%)
Nov 21, 2013 106.92 107.11 106.80 107.09 1,362,947 +0.11(+0.10%)
Nov 20, 2013 107.34 107.46 106.94 106.98 984,297 -0.30(-0.28%)
Nov 19, 2013 107.48 107.50 107.26 107.28 1,703,526 -0.29(-0.27%)
Nov 18, 2013 107.43 107.57 107.42 107.57 856,053 +0.21(+0.20%)
Nov 15, 2013 107.37 107.39 107.28 107.36 1,853,385 +0.03(+0.03%)
Nov 14, 2013 107.12 107.33 107.10 107.33 1,437,849 +0.61(+0.57%)
Nov 12, 2013 106.71 106.79 106.67 106.72 1,130,631 -0.04(-0.04%)
Nov 11, 2013 106.82 106.83 106.68 106.76 1,281,366 -0.06(-0.06%)
Nov 08, 2013 106.89 106.94 106.76 106.82 796,624 -0.67(-0.62%)
Nov 07, 2013 107.50 107.59 107.43 107.49 801,859 +0.08(+0.07%)
Nov 06, 2013 107.39 107.46 107.35 107.41 561,607 +0.17(+0.16%)
Nov 05, 2013 107.40 107.43 107.22 107.24 873,119 -0.32(-0.30%)
Nov 04, 2013 107.55 107.60 107.48 107.56 421,665 +0.11(+0.10%)
Nov 01, 2013 107.64 107.65 107.41 107.45 1,262,256 -0.45(-0.42%)
Oct 31, 2013 108.11 108.12 107.80 107.90 1,793,619 +0.01(+0.01%)
Oct 30, 2013 108.11 108.21 107.82 107.89 492,132 -0.20(-0.19%)
Oct 29, 2013 107.92 108.09 107.87 108.09 521,319 +0.13(+0.12%)
Oct 28, 2013 108.00 108.09 107.94 107.96 935,732 -0.05(-0.05%)
Oct 25, 2013 108.01 108.10 107.96 108.01 484,285 +0.04(+0.04%)
Oct 24, 2013 108.14 108.14 107.94 107.97 532,820 -0.04(-0.04%)
Oct 23, 2013 108.07 108.16 108.00 108.01 694,323 -0.03(-0.03%)
Oct 22, 2013 107.98 108.07 107.92 108.04 1,572,301 +0.38(+0.35%)
Oct 21, 2013 107.65 107.73 107.58 107.66 734,662 -0.10(-0.09%)
Oct 18, 2013 107.75 107.82 107.68 107.76 632,355 +0.18(+0.17%)
Oct 17, 2013 107.50 107.68 107.44 107.58 1,027,322 +0.30(+0.28%)
Oct 16, 2013 106.78 107.28 106.74 107.28 774,572 +0.46(+0.43%)
Oct 15, 2013 107.06 107.09 106.79 106.82 946,887 -0.05(-0.05%)
Oct 14, 2013 107.10 107.12 106.85 106.87 412,899 -0.20(-0.19%)
Oct 11, 2013 107.22 107.27 107.04 107.07 1,032,211 +0.04(+0.04%)
Oct 10, 2013 106.84 107.08 106.75 107.03 2,191,892 +0.12(+0.11%)
Oct 09, 2013 107.10 107.10 106.88 106.91 771,519 -0.08(-0.07%)
Oct 08, 2013 107.07 107.15 106.97 106.99 406,977 -0.05(-0.05%)
Oct 07, 2013 107.23 107.25 107.02 107.04 559,642 -0.02(-0.02%)
Oct 04, 2013 107.06 107.10 106.96 107.06 558,673 -0.09(-0.08%)
Oct 03, 2013 106.96 107.22 106.96 107.15 905,020 +0.08(+0.07%)
Oct 02, 2013 107.09 107.19 106.99 107.07 576,914 +0.14(+0.13%)
Oct 01, 2013 107.08 107.10 106.86 106.93 2,278,547 -0.36(-0.34%)
Sep 27, 2013 107.20 107.36 107.17 107.29 427,859 +0.06(+0.06%)
Sep 26, 2013 107.20 107.23 107.10 107.23 588,121 -0.02(-0.02%)
Sep 25, 2013 107.08 107.32 107.08 107.25 530,472 +0.15(+0.14%)
Sep 24, 2013 106.99 107.16 106.94 107.10 718,165 +0.25(+0.23%)
Sep 23, 2013 106.80 106.92 106.72 106.85 855,826 +0.08(+0.07%)
Sep 20, 2013 106.84 106.87 106.69 106.77 482,816 +0.00(+0.00%)
Sep 19, 2013 106.86 106.94 106.70 106.77 661,423 -0.13(-0.12%)
Sep 18, 2013 105.93 106.99 105.80 106.90 1,113,393 +0.89(+0.84%)
Sep 17, 2013 106.00 106.06 105.90 106.01 865,352 +0.10(+0.09%)
Sep 16, 2013 106.24 106.28 105.86 105.91 866,544 +0.22(+0.21%)
Sep 13, 2013 105.64 105.76 105.61 105.69 655,256 +0.15(+0.14%)
Sep 12, 2013 105.80 105.83 105.54 105.54 846,369 -0.12(-0.11%)
Sep 11, 2013 105.44 105.66 105.39 105.66 2,307,213 +0.36(+0.34%)
Sep 10, 2013 105.34 105.48 105.25 105.30 628,386 -0.19(-0.18%)
Sep 09, 2013 105.60 105.61 105.41 105.49 897,228 +0.21(+0.20%)
Sep 06, 2013 105.33 105.48 105.23 105.28 639,485 +0.39(+0.37%)
Sep 05, 2013 105.34 105.34 104.88 104.89 1,058,451 -0.71(-0.67%)
Sep 04, 2013 105.85 105.85 105.54 105.60 546,147 -0.15(-0.14%)
Sep 03, 2013 105.63 105.96 105.53 105.75 1,320,211 -0.46(-0.43%)
Aug 30, 2013 106.40 106.52 106.21 106.21 1,670,406 -0.17(-0.16%)
Aug 29, 2013 106.08 106.43 106.00 106.38 476,203 +0.21(+0.20%)
Aug 28, 2013 106.32 106.32 106.13 106.17 648,506 -0.20(-0.18%)
Aug 27, 2013 106.31 106.45 106.16 106.37 675,940 +0.28(+0.26%)
Aug 26, 2013 106.11 106.11 106.00 106.09 922,667 +0.19(+0.18%)
Aug 23, 2013 105.54 105.93 105.45 105.90 654,188 +0.35(+0.33%)
Aug 22, 2013 105.52 105.60 105.33 105.55 821,584 +0.13(+0.12%)
Aug 21, 2013 105.71 105.85 105.42 105.42 656,305 -0.39(-0.37%)
Aug 20, 2013 105.75 105.84 105.70 105.81 984,615 +0.31(+0.29%)
Aug 19, 2013 105.79 105.79 105.47 105.50 734,006 -0.33(-0.31%)
Aug 16, 2013 106.21 106.21 105.75 105.83 777,347 -0.30(-0.28%)
Aug 15, 2013 106.23 106.34 106.06 106.13 765,573 -0.38(-0.36%)
Aug 14, 2013 106.55 106.65 106.50 106.51 753,338 -0.14(-0.13%)
Aug 13, 2013 106.68 106.75 106.52 106.65 525,069 -0.43(-0.40%)
Aug 12, 2013 107.27 107.27 107.00 107.08 713,363 -0.07(-0.07%)
Aug 09, 2013 107.06 107.19 106.97 107.15 389,769 +0.07(+0.07%)
Aug 08, 2013 107.10 107.21 107.02 107.08 848,671 +0.15(+0.14%)
Aug 07, 2013 106.92 107.03 106.87 106.93 460,424 +0.14(+0.13%)
Aug 06, 2013 106.85 106.90 106.75 106.79 595,670 -0.11(-0.10%)
Aug 05, 2013 106.93 106.95 106.74 106.90 1,166,615 +0.05(+0.05%)
Aug 02, 2013 106.80 106.96 106.71 106.85 844,661 +0.36(+0.34%)
Aug 01, 2013 106.84 106.85 106.40 106.49 1,163,736 -0.81(-0.75%)
Jul 31, 2013 106.81 107.32 106.77 107.30 1,361,945 +0.08(+0.07%)
Jul 30, 2013 107.26 107.34 107.10 107.22 662,428 -0.04(-0.04%)
Jul 29, 2013 107.26 107.27 107.13 107.26 459,582 +0.00(+0.00%)
Jul 26, 2013 107.35 107.37 107.22 107.26 771,600 -0.03(-0.03%)
Jul 25, 2013 107.02 107.30 106.95 107.29 917,021 +0.04(+0.04%)
Jul 24, 2013 107.24 107.33 107.03 107.25 956,713 -0.35(-0.33%)
Jul 23, 2013 107.51 107.62 107.43 107.60 502,155 -0.06(-0.06%)
Jul 22, 2013 107.54 107.69 107.52 107.66 684,004 +0.14(+0.13%)
Jul 19, 2013 107.39 107.55 107.29 107.52 563,186 +0.28(+0.26%)
Jul 18, 2013 107.37 107.44 107.18 107.24 576,862 -0.16(-0.15%)
Jul 17, 2013 107.44 107.55 107.30 107.40 670,081 +0.19(+0.18%)
Jul 16, 2013 107.14 107.22 107.07 107.21 585,842 +0.17(+0.16%)
Jul 15, 2013 106.92 107.04 106.83 107.04 757,436 +0.23(+0.22%)
Jul 12, 2013 107.14 107.14 106.68 106.81 616,210 -0.12(-0.11%)
Jul 11, 2013 106.77 106.94 106.62 106.93 1,044,169 +0.71(+0.67%)
Jul 10, 2013 106.59 106.59 106.22 106.22 717,065 -0.28(-0.26%)
Jul 09, 2013 106.57 106.57 106.39 106.50 1,725,957 +0.11(+0.10%)
Jul 08, 2013 106.11 106.44 106.11 106.39 641,783 +0.55(+0.52%)
Jul 05, 2013 106.17 106.27 105.82 105.84 1,476,399 -1.17(-1.09%)
Jul 03, 2013 107.22 107.28 107.01 107.01 442,585 -0.15(-0.14%)
Jul 02, 2013 107.24 107.31 107.13 107.16 636,898 +0.00(+0.00%)
Jul 01, 2013 106.92 107.21 106.92 107.16 950,232 -0.05(-0.05%)
Jun 28, 2013 106.93 107.35 106.85 107.21 2,673,965 +0.01(+0.01%)
Jun 27, 2013 106.98 107.20 106.90 107.20 1,333,640 +0.45(+0.42%)
Jun 26, 2013 106.72 106.88 106.55 106.75 995,783 +0.45(+0.42%)
Jun 25, 2013 106.47 106.60 106.21 106.30 1,687,344 +0.12(+0.11%)
Jun 24, 2013 106.01 106.60 105.88 106.18 2,270,894 -0.43(-0.40%)
Jun 21, 2013 107.11 107.31 106.53 106.61 1,979,411 -0.60(-0.56%)
Jun 20, 2013 107.33 107.53 107.12 107.21 3,057,098 -0.72(-0.67%)
Jun 19, 2013 108.82 108.82 107.80 107.93 975,715 -0.73(-0.67%)
Jun 18, 2013 108.63 108.73 108.52 108.66 1,067,448 -0.04(-0.04%)
Jun 17, 2013 108.85 108.94 108.68 108.70 1,694,616 -0.08(-0.07%)
Jun 14, 2013 108.82 109.00 108.78 108.78 1,219,776 +0.03(+0.03%)
Jun 13, 2013 108.24 108.75 108.24 108.75 998,941 +0.53(+0.49%)
Jun 12, 2013 108.33 108.50 108.20 108.22 1,469,428 -0.18(-0.17%)
Jun 11, 2013 108.19 108.45 108.00 108.40 1,118,700 +0.01(+0.01%)
Jun 10, 2013 108.35 108.51 108.33 108.39 1,173,293 -0.22(-0.20%)
Jun 07, 2013 108.67 108.91 108.54 108.61 1,337,326 -0.34(-0.31%)
Jun 06, 2013 108.66 109.09 108.61 108.95 1,142,473 +0.28(+0.26%)
Jun 05, 2013 108.85 108.90 108.67 108.67 1,160,549 -0.06(-0.06%)
Jun 04, 2013 108.83 108.89 108.68 108.73 980,403 -0.24(-0.22%)
Jun 03, 2013 108.79 109.08 108.73 108.97 2,110,336 -0.14(-0.13%)
May 31, 2013 109.40 109.47 108.88 109.11 1,616,787 -0.21(-0.19%)
May 30, 2013 109.36 109.48 109.29 109.32 1,300,982 -0.03(-0.03%)
May 29, 2013 109.26 109.38 109.18 109.35 1,369,366 +0.15(+0.14%)
May 28, 2013 109.77 109.78 109.17 109.20 1,082,765 -0.68(-0.62%)
May 24, 2013 109.94 110.05 109.83 109.88 640,035 +0.00(+0.00%)
May 23, 2013 110.03 110.05 109.80 109.88 1,107,141 -0.04(-0.04%)
May 22, 2013 110.36 110.48 109.83 109.92 1,134,398 -0.37(-0.34%)
May 21, 2013 110.13 110.32 110.07 110.29 992,243 +0.09(+0.08%)
May 20, 2013 110.32 110.38 110.11 110.20 1,710,056 -0.11(-0.10%)
May 17, 2013 110.50 110.51 110.25 110.31 621,763 -0.27(-0.24%)
May 16, 2013 110.36 110.58 110.36 110.58 1,965,685 +0.30(+0.27%)
May 15, 2013 110.27 110.32 110.10 110.28 926,736 -0.10(-0.09%)
May 13, 2013 110.35 110.39 110.29 110.38 563,375 -0.10(-0.09%)
May 10, 2013 110.69 110.74 110.35 110.48 423,039 -0.22(-0.20%)
May 09, 2013 110.85 110.95 110.70 110.70 537,803 -0.15(-0.14%)
May 08, 2013 110.83 110.90 110.76 110.85 1,032,527 +0.10(+0.09%)
May 07, 2013 110.79 110.85 110.75 110.75 931,563 -0.06(-0.05%)
May 06, 2013 110.94 111.00 110.81 110.81 686,220 -0.18(-0.16%)
May 03, 2013 111.20 111.40 110.94 110.99 579,993 -0.41(-0.37%)
May 02, 2013 111.37 111.48 111.36 111.40 875,468 +0.01(+0.01%)
May 01, 2013 111.48 111.50 111.36 111.39 1,741,208 -0.15(-0.13%)
Apr 30, 2013 111.59 111.68 111.48 111.54 1,853,055 -0.02(-0.02%)
Apr 29, 2013 111.49 111.57 111.47 111.56 869,326 +0.07(+0.06%)
Apr 26, 2013 111.37 111.53 111.26 111.49 678,427 +0.23(+0.21%)
Apr 25, 2013 111.28 111.30 111.21 111.26 848,647 -0.05(-0.04%)
Apr 24, 2013 111.28 111.38 111.26 111.31 743,871 -0.02(-0.02%)
Apr 23, 2013 111.45 111.51 111.29 111.33 747,886 -0.05(-0.04%)
Apr 22, 2013 111.27 111.38 111.25 111.38 1,113,771 +0.14(+0.13%)
Apr 19, 2013 111.25 111.28 111.20 111.24 373,522 +0.01(+0.01%)
Apr 18, 2013 111.29 111.35 111.21 111.23 1,153,765 -0.02(-0.02%)
Apr 17, 2013 111.20 111.44 111.20 111.25 1,078,406 +0.00(+0.00%)
Apr 16, 2013 111.22 111.28 111.16 111.25 592,949 +0.00(+0.00%)
Apr 15, 2013 111.16 111.29 111.13 111.25 1,521,623 +0.05(+0.04%)
Apr 12, 2013 111.02 111.21 110.97 111.20 873,614 +0.36(+0.32%)
Apr 11, 2013 110.84 110.91 110.82 110.84 1,037,321 +0.02(+0.02%)
Apr 10, 2013 110.90 110.91 110.77 110.82 1,281,562 -0.23(-0.21%)
Apr 09, 2013 111.10 111.13 110.95 111.05 1,286,513 +0.04(+0.04%)
Apr 08, 2013 111.18 111.23 111.01 111.01 1,026,964 -0.19(-0.17%)
Apr 05, 2013 111.17 111.26 111.11 111.20 1,013,775 +0.32(+0.29%)
Apr 04, 2013 110.72 110.88 110.71 110.88 1,263,784 +0.31(+0.28%)
Apr 03, 2013 110.54 110.69 110.49 110.57 1,260,253 +0.12(+0.11%)
Apr 02, 2013 110.51 110.52 110.41 110.45 875,223 -0.12(-0.11%)
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.