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 (%)
Dec 30, 2016 88.86 88.86 88.86 0 +0.18(+0.20%)
Dec 29, 2016 88.59 88.72 88.53 88.68 4,438,385 +0.27(+0.31%)
Dec 28, 2016 88.26 88.49 88.24 88.41 6,821,509 +0.14(+0.16%)
Dec 27, 2016 88.15 88.27 88.15 88.27 3,236,509 -0.07(-0.07%)
Dec 23, 2016 88.34 88.34 88.34 0 +0.02(+0.03%)
Dec 22, 2016 88.27 88.37 88.19 88.31 4,998,210 -0.00(-0.00%)
Dec 21, 2016 88.20 88.33 88.14 88.31 4,956,723 +0.19(+0.21%)
Dec 20, 2016 88.04 88.15 88.01 88.13 3,500,387 -0.08(-0.09%)
Dec 19, 2016 88.12 88.24 88.08 88.21 3,903,288 +0.23(+0.26%)
Dec 16, 2016 87.92 88.10 87.85 87.98 3,634,176 +0.06(+0.07%)
Dec 15, 2016 88.09 88.13 87.91 87.92 5,629,891 -0.11(-0.12%)
Dec 14, 2016 88.67 88.71 88.03 88.03 4,319,648 -0.48(-0.55%)
Dec 13, 2016 88.50 88.56 88.37 88.51 4,468,141 +0.11(+0.13%)
Dec 12, 2016 88.36 88.46 88.29 88.40 3,746,964 -0.08(-0.09%)
Dec 09, 2016 88.67 88.76 88.38 88.48 5,522,434 -0.27(-0.31%)
Dec 08, 2016 88.76 88.79 88.65 88.75 3,440,331 -0.16(-0.18%)
Dec 07, 2016 88.79 88.92 88.77 88.91 4,627,810 +0.23(+0.26%)
Dec 06, 2016 88.72 88.76 88.64 88.68 4,030,527 -0.02(-0.02%)
Dec 05, 2016 88.56 88.82 88.43 88.70 4,141,655 +0.07(+0.08%)
Dec 02, 2016 88.55 88.77 88.49 88.63 5,203,680 +0.28(+0.32%)
Dec 01, 2016 88.40 88.44 88.17 88.35 5,718,628 -0.29(-0.33%)
Nov 30, 2016 88.63 88.79 88.55 88.64 5,650,804 -0.35(-0.40%)
Nov 29, 2016 88.85 89.03 88.79 88.99 2,660,820 +0.10(+0.11%)
Nov 28, 2016 88.75 88.91 88.71 88.89 3,024,425 +0.31(+0.35%)
Nov 25, 2016 88.69 88.75 88.52 88.58 1,308,505 -0.01(-0.01%)
Nov 23, 2016 88.59 88.59 88.59 0 -0.31(-0.35%)
Nov 22, 2016 88.93 88.98 88.82 88.90 4,231,573 +0.08(+0.09%)
Nov 21, 2016 88.90 88.91 88.75 88.82 2,082,726 +0.07(+0.08%)
Nov 18, 2016 89.11 89.11 88.74 88.75 3,378,910 -0.29(-0.32%)
Nov 17, 2016 89.27 89.28 88.99 89.03 2,324,781 -0.34(-0.38%)
Nov 16, 2016 89.27 89.37 89.20 89.37 2,643,804 +0.20(+0.22%)
Nov 15, 2016 89.26 89.32 89.15 89.17 2,750,340 +0.07(+0.07%)
Nov 14, 2016 88.97 89.31 88.97 89.11 3,730,963 -0.36(-0.40%)
Nov 11, 2016 89.64 89.67 89.44 89.47 3,424,839 -0.16(-0.18%)
Nov 10, 2016 89.80 89.98 89.61 89.63 5,101,959 -0.37(-0.41%)
Nov 09, 2016 90.51 90.55 89.90 90.00 4,438,922 -0.84(-0.93%)
Nov 08, 2016 91.01 91.03 90.80 90.84 2,573,417 -0.15(-0.16%)
Nov 07, 2016 91.01 91.05 90.96 90.99 2,480,076 -0.11(-0.12%)
Nov 04, 2016 91.02 91.16 91.01 91.10 2,458,635 +0.19(+0.21%)
Nov 03, 2016 90.92 91.03 90.91 90.91 3,974,231 -0.12(-0.13%)
Nov 02, 2016 91.00 91.16 90.95 91.03 3,141,515 +0.11(+0.12%)
Nov 01, 2016 90.80 91.01 90.75 90.92 5,769,852 -0.05(-0.05%)
Oct 31, 2016 90.97 91.00 90.90 90.97 3,988,770 +0.11(+0.13%)
Oct 28, 2016 90.82 90.94 90.79 90.86 2,096,757 +0.00(+0.00%)
Oct 27, 2016 90.96 90.96 90.76 90.86 2,851,448 -0.23(-0.25%)
Oct 26, 2016 91.19 91.19 91.08 91.09 3,283,735 -0.18(-0.20%)
Oct 25, 2016 91.20 91.38 91.20 91.27 2,868,255 +0.00(+0.00%)
Oct 24, 2016 91.39 91.41 91.22 91.27 1,695,244 -0.14(-0.15%)
Oct 21, 2016 91.38 91.46 91.29 91.41 2,174,029 +0.06(+0.06%)
Oct 20, 2016 91.41 91.46 91.32 91.35 1,738,221 -0.03(-0.04%)
Oct 19, 2016 91.28 91.41 91.25 91.38 1,896,359 +0.05(+0.05%)
Oct 18, 2016 91.17 91.33 91.11 91.33 1,936,752 +0.15(+0.16%)
Oct 17, 2016 91.10 91.23 91.04 91.19 1,904,649 +0.16(+0.17%)
Oct 14, 2016 91.11 91.23 91.00 91.03 3,023,777 -0.16(-0.17%)
Oct 13, 2016 91.22 91.28 91.16 91.19 2,403,821 +0.13(+0.14%)
Oct 12, 2016 91.05 91.08 90.94 91.05 2,041,332 +0.03(+0.04%)
Oct 11, 2016 91.13 91.17 91.01 91.02 3,368,485 -0.14(-0.15%)
Oct 10, 2016 91.20 91.17 91.05 91.16 1,584,852 -0.04(-0.04%)
Oct 07, 2016 91.25 91.27 91.06 91.20 2,284,947 +0.02(+0.02%)
Oct 06, 2016 91.19 91.27 91.10 91.19 2,519,617 +0.00(+0.00%)
Oct 05, 2016 91.29 91.33 91.14 91.19 4,121,401 -0.12(-0.13%)
Oct 04, 2016 91.62 91.62 91.30 91.31 6,144,660 -0.31(-0.34%)
Oct 03, 2016 91.72 91.75 91.60 91.62 11,440,768 -0.10(-0.11%)
Sep 30, 2016 91.84 91.91 91.60 91.72 4,510,184 -0.10(-0.11%)
Sep 29, 2016 91.71 91.90 91.68 91.82 2,044,452 +0.00(+0.00%)
Sep 28, 2016 91.85 91.88 91.76 91.82 3,466,904 +0.02(+0.03%)
Sep 27, 2016 91.84 91.88 91.71 91.80 3,531,528 +0.11(+0.12%)
Sep 26, 2016 91.61 91.75 91.61 91.68 2,852,015 +0.11(+0.12%)
Sep 23, 2016 91.63 91.67 91.55 91.57 4,186,481 -0.02(-0.03%)
Sep 22, 2016 91.46 91.67 91.46 91.59 2,472,356 +0.19(+0.21%)
Sep 21, 2016 91.13 91.40 91.09 91.40 2,327,992 +0.23(+0.25%)
Sep 20, 2016 91.30 91.33 91.17 91.18 2,547,566 +0.03(+0.04%)
Sep 19, 2016 91.16 91.26 91.13 91.14 2,484,318 -0.07(-0.08%)
Sep 16, 2016 91.18 91.27 91.13 91.22 2,084,964 +0.07(+0.07%)
Sep 15, 2016 91.05 91.18 90.96 91.15 2,782,523 +0.06(+0.06%)
Sep 14, 2016 90.95 91.18 90.95 91.09 2,561,215 +0.11(+0.13%)
Sep 13, 2016 91.32 91.32 90.84 90.98 3,683,582 -0.25(-0.28%)
Sep 12, 2016 91.18 91.29 91.09 91.23 2,890,344 +0.07(+0.08%)
Sep 09, 2016 91.35 91.37 91.16 91.16 3,387,596 -0.40(-0.44%)
Sep 08, 2016 91.79 91.83 91.49 91.56 3,193,554 -0.32(-0.35%)
Sep 07, 2016 92.00 92.00 91.86 91.88 2,254,704 +0.05(+0.05%)
Sep 06, 2016 91.67 91.93 91.62 91.83 4,591,041 +0.20(+0.21%)
Sep 02, 2016 91.74 91.63 91.63 91.63 2,121,487 -0.12(-0.13%)
Sep 01, 2016 91.46 91.78 91.42 91.75 4,629,390 +0.08(+0.09%)
Aug 31, 2016 91.73 91.78 91.63 91.67 3,714,440 -0.02(-0.02%)
Aug 30, 2016 91.79 91.79 91.66 91.69 2,102,612 -0.05(-0.05%)
Aug 29, 2016 91.66 91.76 91.59 91.74 2,647,872 +0.25(+0.28%)
Aug 26, 2016 91.77 91.91 91.44 91.49 3,086,688 -0.15(-0.16%)
Aug 25, 2016 91.66 91.76 91.63 91.63 1,981,261 -0.10(-0.11%)
Aug 24, 2016 91.85 91.86 91.72 91.73 2,839,985 -0.03(-0.04%)
Aug 23, 2016 91.85 91.88 91.72 91.76 3,171,786 +0.02(+0.03%)
Aug 22, 2016 91.75 91.81 91.67 91.74 2,220,834 +0.14(+0.15%)
Aug 19, 2016 91.64 91.72 91.53 91.60 4,036,970 -0.20(-0.22%)
Aug 18, 2016 91.73 91.85 91.65 91.81 2,410,430 +0.13(+0.14%)
Aug 17, 2016 91.58 91.75 91.50 91.67 6,398,318 +0.17(+0.19%)
Aug 16, 2016 91.61 91.63 91.50 91.50 7,674,955 -0.06(-0.06%)
Aug 15, 2016 91.67 91.71 91.55 91.56 2,395,109 -0.16(-0.18%)
Aug 12, 2016 91.80 91.89 91.72 91.72 2,320,343 +0.22(+0.24%)
Aug 11, 2016 91.81 91.81 91.46 91.50 2,219,383 -0.24(-0.27%)
Aug 10, 2016 91.71 91.81 91.65 91.75 3,911,891 +0.11(+0.12%)
Aug 09, 2016 91.54 91.65 91.46 91.64 3,660,597 +0.24(+0.26%)
Aug 08, 2016 91.34 91.47 91.24 91.41 3,197,522 +0.06(+0.06%)
Aug 05, 2016 91.65 91.65 91.32 91.35 3,038,632 -0.31(-0.34%)
Aug 04, 2016 91.65 91.75 91.62 91.66 2,459,334 +0.17(+0.19%)
Aug 03, 2016 91.46 91.50 91.29 91.49 4,638,864 +0.10(+0.11%)
Aug 02, 2016 91.50 91.59 91.37 91.39 4,474,376 -0.27(-0.29%)
Aug 01, 2016 91.62 91.76 91.59 91.66 3,867,114 -0.21(-0.23%)
Jul 29, 2016 91.76 91.88 91.66 91.87 4,516,184 +0.24(+0.27%)
Jul 28, 2016 91.56 91.66 91.50 91.63 3,248,645 -0.01(-0.01%)
Jul 27, 2016 91.47 91.65 91.40 91.64 3,748,632 +0.27(+0.29%)
Jul 26, 2016 91.52 91.52 91.30 91.37 4,355,062 +0.00(+0.00%)
Jul 25, 2016 91.52 91.52 91.37 91.37 2,067,671 -0.11(-0.12%)
Jul 22, 2016 91.35 91.54 91.33 91.47 2,848,948 +0.02(+0.02%)
Jul 21, 2016 91.26 91.48 91.21 91.46 3,744,022 +0.08(+0.09%)
Jul 20, 2016 91.39 91.40 91.29 91.38 2,225,116 -0.08(-0.09%)
Jul 19, 2016 91.43 91.47 91.34 91.46 2,198,699 +0.15(+0.17%)
Jul 18, 2016 91.44 91.44 91.21 91.30 1,903,404 +0.05(+0.05%)
Jul 15, 2016 91.52 91.52 91.22 91.26 4,443,636 -0.33(-0.36%)
Jul 14, 2016 91.46 91.61 91.45 91.59 4,115,191 -0.08(-0.09%)
Jul 13, 2016 91.71 91.76 91.65 91.67 2,907,303 +0.13(+0.14%)
Jul 12, 2016 91.70 91.70 91.44 91.54 2,424,385 -0.28(-0.30%)
Jul 11, 2016 92.01 92.05 91.80 91.82 5,442,302 -0.24(-0.26%)
Jul 08, 2016 91.92 92.08 91.86 92.06 3,580,379 +0.14(+0.15%)
Jul 07, 2016 91.86 92.00 91.79 91.92 3,840,916 -0.07(-0.07%)
Jul 06, 2016 91.93 91.99 91.81 91.99 3,875,633 +0.17(+0.19%)
Jul 05, 2016 91.88 91.95 91.75 91.82 5,831,040 +0.24(+0.27%)
Jul 01, 2016 91.63 91.57 91.57 91.57 6,440,228 +0.20(+0.22%)
Jun 30, 2016 91.29 91.43 91.20 91.37 5,120,185 +0.18(+0.20%)
Jun 29, 2016 91.30 91.36 91.15 91.19 3,384,214 -0.06(-0.07%)
Jun 28, 2016 91.31 91.31 91.17 91.25 3,637,964 +0.11(+0.12%)
Jun 27, 2016 91.14 91.27 91.12 91.14 3,720,781 +0.38(+0.42%)
Jun 24, 2016 90.96 90.99 90.70 90.76 5,029,816 +0.47(+0.52%)
Jun 23, 2016 90.33 90.41 90.26 90.29 2,121,634 -0.15(-0.17%)
Jun 22, 2016 90.42 90.47 90.34 90.44 2,137,627 +0.06(+0.06%)
Jun 21, 2016 90.51 90.52 90.34 90.39 2,320,142 -0.06(-0.07%)
Jun 20, 2016 90.52 90.53 90.43 90.45 2,518,998 -0.25(-0.28%)
Jun 17, 2016 90.76 90.77 90.60 90.70 3,365,787 -0.06(-0.07%)
Jun 16, 2016 90.81 90.93 90.69 90.77 3,122,046 +0.06(+0.06%)
Jun 15, 2016 90.60 90.82 90.58 90.71 2,134,948 +0.19(+0.22%)
Jun 14, 2016 90.61 90.65 90.51 90.52 2,306,589 -0.04(-0.04%)
Jun 13, 2016 90.52 90.60 90.49 90.56 2,047,636 +0.07(+0.08%)
Jun 10, 2016 90.50 90.59 90.43 90.48 1,686,620 +0.12(+0.13%)
Jun 09, 2016 90.47 90.47 90.36 90.36 1,902,490 +0.06(+0.07%)
Jun 08, 2016 90.30 90.34 90.24 90.30 2,647,408 +0.03(+0.04%)
Jun 07, 2016 90.26 90.31 90.22 90.26 2,658,674 +0.08(+0.09%)
Jun 06, 2016 90.20 90.25 90.12 90.18 4,041,292 -0.12(-0.13%)
Jun 03, 2016 90.18 90.30 90.16 90.30 2,724,479 +0.49(+0.54%)
Jun 02, 2016 89.70 89.85 89.70 89.82 2,482,072 +0.23(+0.25%)
Jun 01, 2016 89.73 89.78 89.58 89.59 3,625,605 -0.05(-0.06%)
May 31, 2016 89.41 89.69 89.37 89.64 4,160,304 +0.06(+0.06%)
May 27, 2016 89.62 89.58 89.58 89.58 2,673,377 -0.02(-0.02%)
May 26, 2016 89.59 89.67 89.53 89.60 1,994,176 +0.14(+0.15%)
May 25, 2016 89.51 89.52 89.39 89.46 3,387,571 +0.02(+0.02%)
May 24, 2016 89.53 89.53 89.35 89.45 2,173,330 -0.05(-0.05%)
May 23, 2016 89.51 89.56 89.42 89.49 2,771,610 -0.02(-0.02%)
May 20, 2016 89.51 89.58 89.43 89.51 3,279,620 +0.06(+0.06%)
May 19, 2016 89.45 89.53 89.40 89.45 4,275,182 +0.06(+0.06%)
May 18, 2016 89.71 89.72 89.33 89.40 2,347,404 -0.37(-0.41%)
May 17, 2016 89.91 89.92 89.77 89.77 2,185,511 -0.12(-0.14%)
May 16, 2016 90.04 90.04 89.87 89.89 3,870,795 -0.15(-0.17%)
May 13, 2016 89.95 90.07 89.91 90.05 1,866,456 +0.17(+0.19%)
May 12, 2016 89.82 89.96 89.82 89.88 2,394,339 -0.08(-0.09%)
May 11, 2016 89.93 90.09 89.90 89.96 3,096,038 +0.00(+0.00%)
May 10, 2016 89.90 89.96 89.88 89.96 2,598,068 +0.04(+0.05%)
May 09, 2016 89.97 90.00 89.89 89.92 2,684,075 +0.06(+0.06%)
May 06, 2016 89.98 89.98 89.86 89.86 3,357,417 -0.14(-0.15%)
May 05, 2016 89.82 90.01 89.72 90.00 3,714,845 +0.23(+0.25%)
May 04, 2016 89.81 89.83 89.69 89.77 3,606,747 +0.04(+0.05%)
May 03, 2016 89.79 89.83 89.68 89.73 3,760,288 +0.17(+0.19%)
May 02, 2016 89.67 89.67 89.49 89.56 4,388,866 -0.06(-0.07%)
Apr 29, 2016 89.57 89.66 89.52 89.63 6,325,712 -0.01(-0.01%)
Apr 28, 2016 89.46 89.68 89.39 89.64 11,636,277 +0.18(+0.20%)
Apr 27, 2016 89.34 89.46 89.17 89.46 2,891,521 +0.27(+0.30%)
Apr 26, 2016 89.30 89.30 89.09 89.19 2,877,945 -0.04(-0.05%)
Apr 25, 2016 89.33 89.39 89.22 89.23 3,858,653 -0.10(-0.11%)
Apr 22, 2016 89.43 89.49 89.33 89.33 4,696,000 +0.01(+0.01%)
Apr 21, 2016 89.33 89.40 89.27 89.32 3,331,575 -0.12(-0.14%)
Apr 20, 2016 89.73 89.74 89.40 89.44 2,939,755 -0.22(-0.24%)
Apr 19, 2016 89.67 89.72 89.53 89.66 2,498,175 -0.01(-0.01%)
Apr 18, 2016 89.64 89.68 89.55 89.67 2,655,757 -0.01(-0.01%)
Apr 15, 2016 89.56 89.70 89.52 89.68 1,954,367 +0.25(+0.28%)
Apr 14, 2016 89.52 89.56 89.43 89.43 4,449,732 -0.15(-0.17%)
Apr 13, 2016 89.51 89.65 89.46 89.58 2,188,981 +0.04(+0.05%)
Apr 12, 2016 89.60 89.60 89.43 89.54 2,455,278 -0.15(-0.16%)
Apr 11, 2016 89.61 89.69 89.52 89.69 2,126,064 +0.06(+0.07%)
Apr 08, 2016 89.72 89.72 89.56 89.62 2,868,283 -0.09(-0.10%)
Apr 07, 2016 89.70 89.76 89.53 89.71 2,321,193 +0.19(+0.22%)
Apr 06, 2016 89.56 89.56 89.41 89.52 2,508,381 -0.02(-0.02%)
Apr 05, 2016 89.68 89.70 89.48 89.53 3,654,892 +0.12(+0.14%)
Apr 04, 2016 89.39 89.45 89.32 89.41 3,929,592 +0.09(+0.10%)
Apr 01, 2016 89.34 89.44 89.19 89.32 6,649,090 -0.08(-0.08%)
Mar 31, 2016 89.15 89.42 89.15 89.40 8,682,315 +0.28(+0.31%)
Mar 30, 2016 89.13 89.18 88.98 89.12 3,427,172 -0.03(-0.04%)
Mar 29, 2016 89.01 89.19 88.90 89.15 2,338,386 +0.27(+0.30%)
Mar 28, 2016 88.85 88.97 88.80 88.88 3,617,511 +0.06(+0.07%)
Mar 24, 2016 88.97 88.82 88.82 88.82 3,528,683 +0.01(+0.01%)
Mar 23, 2016 88.70 88.84 88.62 88.81 3,576,605 +0.19(+0.22%)
Mar 22, 2016 88.95 88.95 88.59 88.62 2,507,985 -0.06(-0.06%)
Mar 21, 2016 88.78 88.84 88.66 88.67 2,668,177 -0.19(-0.22%)
Mar 18, 2016 88.88 88.97 88.83 88.87 2,367,412 +0.07(+0.08%)
Mar 17, 2016 88.69 88.84 88.65 88.80 5,103,275 +0.19(+0.21%)
Mar 16, 2016 88.24 88.62 88.16 88.61 2,341,221 +0.38(+0.43%)
Mar 15, 2016 88.47 88.49 88.23 88.23 2,164,742 -0.08(-0.09%)
Mar 14, 2016 88.32 88.41 88.29 88.31 2,711,090 +0.05(+0.05%)
Mar 11, 2016 88.45 88.50 88.24 88.26 2,559,991 -0.16(-0.18%)
Mar 10, 2016 88.45 88.52 88.23 88.42 3,506,762 +0.04(+0.05%)
Mar 09, 2016 88.38 88.46 88.29 88.38 1,820,694 -0.04(-0.05%)
Mar 08, 2016 88.51 88.59 88.38 88.42 2,459,923 +0.22(+0.25%)
Mar 07, 2016 88.24 88.24 88.09 88.21 3,499,976 -0.02(-0.03%)
Mar 04, 2016 88.33 88.39 88.15 88.23 5,530,470 -0.14(-0.16%)
Mar 03, 2016 88.30 88.42 88.22 88.37 4,503,633 +0.10(+0.12%)
Mar 02, 2016 88.29 88.31 88.18 88.26 3,253,557 -0.10(-0.11%)
Mar 01, 2016 88.67 88.77 88.25 88.36 4,939,592 -0.27(-0.30%)
Feb 29, 2016 88.50 88.63 88.48 88.63 4,588,903 +0.10(+0.12%)
Feb 26, 2016 88.47 88.53 88.39 88.52 2,569,180 -0.16(-0.18%)
Feb 25, 2016 88.63 88.80 88.55 88.68 2,901,716 +0.23(+0.25%)
Feb 24, 2016 88.65 88.81 88.42 88.46 3,072,568 +0.03(+0.04%)
Feb 23, 2016 88.26 88.55 88.17 88.42 2,903,945 +0.02(+0.02%)
Feb 22, 2016 88.37 88.46 88.33 88.41 3,008,328 +0.02(+0.03%)
Feb 19, 2016 88.39 88.43 88.26 88.38 2,830,698 +0.02(+0.02%)
Feb 18, 2016 88.15 88.40 88.11 88.37 3,533,510 +0.27(+0.30%)
Feb 17, 2016 88.09 88.12 87.93 88.10 3,039,299 -0.05(-0.05%)
Feb 16, 2016 88.18 88.24 88.09 88.15 2,927,061 -0.22(-0.25%)
Feb 12, 2016 88.49 88.37 88.37 88.37 3,687,825 -0.24(-0.27%)
Feb 11, 2016 88.88 88.95 88.56 88.61 3,637,160 +0.06(+0.06%)
Feb 10, 2016 88.41 88.55 88.23 88.55 2,880,618 +0.22(+0.25%)
Feb 09, 2016 88.49 88.50 88.28 88.34 3,756,205 -0.01(-0.01%)
Feb 08, 2016 88.22 88.45 88.15 88.34 3,501,385 +0.34(+0.38%)
Feb 05, 2016 87.94 88.10 87.87 88.01 2,677,627 -0.08(-0.09%)
Feb 04, 2016 88.02 88.12 87.94 88.09 2,335,721 +0.09(+0.10%)
Feb 03, 2016 87.96 88.26 87.91 88.00 4,596,468 -0.01(-0.01%)
Feb 02, 2016 87.93 88.05 87.85 88.01 6,006,150 +0.27(+0.30%)
Feb 01, 2016 87.83 87.95 87.62 87.74 5,605,189 -0.11(-0.12%)
Jan 29, 2016 87.89 87.95 87.77 87.85 10,746,207 +0.26(+0.29%)
Jan 28, 2016 87.56 87.64 87.42 87.59 2,975,852 +0.07(+0.08%)
Jan 27, 2016 87.49 87.57 87.34 87.52 2,048,070 +0.02(+0.02%)
Jan 26, 2016 87.48 87.56 87.38 87.50 3,241,608 +0.11(+0.13%)
Jan 25, 2016 87.52 87.55 87.38 87.39 4,089,133 -0.05(-0.06%)
Jan 22, 2016 87.34 87.44 87.23 87.44 4,056,414 +0.06(+0.07%)
Jan 21, 2016 87.63 87.63 87.36 87.37 9,032,219 -0.12(-0.14%)
Jan 20, 2016 87.65 87.71 87.46 87.49 5,414,740 +0.07(+0.08%)
Jan 19, 2016 87.44 87.53 87.34 87.42 5,240,422 -0.09(-0.10%)
Jan 15, 2016 87.63 87.51 87.51 87.51 4,168,675 +0.10(+0.12%)
Jan 14, 2016 87.40 87.48 87.23 87.40 6,625,657 -0.03(-0.04%)
Jan 13, 2016 87.24 87.51 87.20 87.44 3,748,641 +0.20(+0.23%)
Jan 12, 2016 87.12 87.42 87.05 87.24 4,130,769 +0.19(+0.22%)
Jan 11, 2016 87.08 87.23 87.03 87.04 3,510,981 -0.25(-0.29%)
Jan 08, 2016 87.22 87.33 87.04 87.29 5,000,499 +0.19(+0.22%)
Jan 07, 2016 87.08 87.14 86.93 87.10 3,073,404 -0.01(-0.01%)
Jan 06, 2016 87.03 87.13 86.94 87.11 3,629,828 +0.33(+0.38%)
Jan 05, 2016 86.66 86.86 86.66 86.78 3,401,869 +0.04(+0.05%)
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.