US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 90.01 90.14 89.99 90.14 4,511,977 +0.11(+0.12%)
Feb 26, 2016 89.98 90.04 89.90 90.03 2,526,111 -0.16(-0.18%)
Feb 25, 2016 90.14 90.32 90.06 90.19 2,853,074 +0.23(+0.25%)
Feb 24, 2016 90.16 90.32 89.93 89.96 3,021,061 +0.03(+0.04%)
Feb 23, 2016 89.76 90.06 89.67 89.93 2,855,265 +0.02(+0.02%)
Feb 22, 2016 89.87 89.96 89.83 89.92 2,957,898 +0.02(+0.03%)
Feb 19, 2016 89.90 89.94 89.77 89.89 2,783,245 +0.02(+0.02%)
Feb 18, 2016 89.65 89.91 89.61 89.87 3,474,276 +0.27(+0.30%)
Feb 17, 2016 89.60 89.62 89.42 89.60 2,988,350 -0.05(-0.05%)
Feb 16, 2016 89.69 89.74 89.60 89.65 2,877,993 -0.22(-0.25%)
Feb 12, 2016 90.00 89.87 89.87 89.87 3,626,004 -0.25(-0.27%)
Feb 11, 2016 90.40 90.47 90.07 90.12 3,576,188 +0.06(+0.06%)
Feb 10, 2016 89.92 90.06 89.74 90.06 2,832,329 +0.22(+0.25%)
Feb 09, 2016 90.00 90.01 89.78 89.84 3,693,238 -0.01(-0.01%)
Feb 08, 2016 89.73 89.96 89.65 89.85 3,442,690 +0.34(+0.38%)
Feb 05, 2016 89.44 89.60 89.37 89.51 2,632,741 -0.08(-0.09%)
Feb 04, 2016 89.52 89.62 89.44 89.59 2,296,566 +0.09(+0.10%)
Feb 03, 2016 89.46 89.77 89.41 89.50 4,519,415 -0.01(-0.01%)
Feb 02, 2016 89.43 89.56 89.35 89.51 5,905,467 +0.27(+0.30%)
Feb 01, 2016 89.33 89.45 89.11 89.24 5,511,227 -0.11(-0.12%)
Jan 29, 2016 89.39 89.45 89.26 89.34 10,566,064 +0.26(+0.29%)
Jan 28, 2016 89.05 89.14 88.91 89.08 2,925,967 +0.07(+0.08%)
Jan 27, 2016 88.98 89.07 88.83 89.01 2,013,738 +0.02(+0.02%)
Jan 26, 2016 88.98 89.05 88.87 88.99 3,187,268 +0.11(+0.13%)
Jan 25, 2016 89.02 89.04 88.87 88.88 4,020,586 -0.05(-0.06%)
Jan 22, 2016 88.83 88.94 88.72 88.93 3,988,415 +0.07(+0.07%)
Jan 21, 2016 89.12 89.12 88.85 88.86 8,880,808 -0.12(-0.14%)
Jan 20, 2016 89.14 89.21 88.95 88.98 5,323,970 +0.07(+0.08%)
Jan 19, 2016 88.94 89.03 88.83 88.91 5,152,575 -0.09(-0.10%)
Jan 15, 2016 89.12 89.00 89.00 89.00 4,098,794 +0.11(+0.12%)
Jan 14, 2016 88.89 88.97 88.72 88.89 6,514,589 -0.03(-0.04%)
Jan 13, 2016 88.73 89.00 88.69 88.93 3,685,801 +0.20(+0.23%)
Jan 12, 2016 88.60 88.91 88.53 88.72 4,061,523 +0.20(+0.22%)
Jan 11, 2016 88.56 88.72 88.52 88.53 3,452,125 -0.25(-0.29%)
Jan 08, 2016 88.71 88.82 88.53 88.78 4,916,673 +0.20(+0.22%)
Jan 07, 2016 88.57 88.62 88.41 88.58 3,021,883 -0.01(-0.01%)
Jan 06, 2016 88.52 88.62 88.42 88.59 3,568,980 +0.34(+0.38%)
Jan 05, 2016 88.13 88.34 88.13 88.26 3,344,842 +0.04(+0.05%)
Jan 04, 2016 88.31 88.48 88.18 88.22 4,517,492 -0.03(-0.04%)
Dec 31, 2015 88.13 88.25 88.25 88.25 4,168,803 +0.24(+0.27%)
Dec 30, 2015 87.95 88.06 87.91 88.01 4,566,936 -0.02(-0.02%)
Dec 29, 2015 88.18 88.22 87.93 88.03 3,787,574 -0.22(-0.25%)
Dec 28, 2015 88.27 88.35 88.23 88.25 4,573,101 +0.00(+0.00%)
Dec 24, 2015 88.20 88.25 88.25 88.25 1,528,434 +0.04(+0.05%)
Dec 23, 2015 88.07 88.21 88.06 88.21 4,414,662 -0.02(-0.02%)
Dec 22, 2015 88.28 88.29 88.16 88.22 5,528,329 -0.07(-0.07%)
Dec 21, 2015 88.46 88.50 88.26 88.29 3,965,723 -0.08(-0.09%)
Dec 18, 2015 88.34 88.43 88.26 88.37 4,913,653 +0.19(+0.21%)
Dec 17, 2015 88.26 88.30 88.08 88.18 6,632,336 +0.12(+0.14%)
Dec 16, 2015 88.16 88.28 88.00 88.06 3,613,819 -0.15(-0.18%)
Dec 15, 2015 88.12 88.21 87.99 88.21 3,625,263 +0.01(+0.01%)
Dec 14, 2015 88.49 88.53 88.20 88.21 4,110,859 -0.42(-0.47%)
Dec 11, 2015 88.63 88.76 88.52 88.62 2,847,028 +0.22(+0.25%)
Dec 10, 2015 88.48 88.48 88.36 88.40 2,454,723 -0.02(-0.02%)
Dec 09, 2015 88.34 88.53 88.23 88.42 3,423,057 +0.00(+0.00%)
Dec 08, 2015 88.54 88.55 88.36 88.42 2,835,290 +0.03(+0.04%)
Dec 07, 2015 88.30 88.53 88.25 88.39 2,629,216 +0.13(+0.15%)
Dec 04, 2015 88.10 88.30 88.06 88.26 2,676,169 +0.29(+0.32%)
Dec 03, 2015 88.39 88.39 87.90 87.97 5,683,439 -0.65(-0.73%)
Dec 02, 2015 88.65 88.70 88.56 88.62 3,020,468 -0.11(-0.12%)
Dec 01, 2015 88.50 88.74 88.41 88.73 5,224,631 +0.31(+0.35%)
Nov 30, 2015 88.43 88.47 88.39 88.42 2,949,853 +0.03(+0.04%)
Nov 27, 2015 88.45 88.47 88.39 88.39 1,164,252 -0.02(-0.03%)
Nov 25, 2015 88.39 88.41 88.41 88.41 1,438,970 +0.04(+0.05%)
Nov 24, 2015 88.37 88.41 88.30 88.37 1,643,188 +0.08(+0.09%)
Nov 23, 2015 88.29 88.37 88.22 88.29 2,431,673 +0.02(+0.03%)
Nov 20, 2015 88.39 88.43 88.25 88.26 2,503,602 -0.06(-0.06%)
Nov 19, 2015 88.49 88.49 88.31 88.32 5,208,896 +0.04(+0.05%)
Nov 18, 2015 88.29 88.34 88.20 88.28 2,402,244 -0.06(-0.07%)
Nov 17, 2015 88.16 88.39 88.10 88.35 3,028,989 +0.06(+0.07%)
Nov 16, 2015 88.27 88.33 88.22 88.28 4,093,062 +0.07(+0.08%)
Nov 13, 2015 88.15 88.24 88.12 88.21 4,656,818 +0.17(+0.19%)
Nov 12, 2015 88.04 88.13 87.93 88.04 4,244,053 +0.08(+0.09%)
Nov 11, 2015 88.02 88.06 87.96 87.96 1,973,142 -0.11(-0.13%)
Nov 10, 2015 88.00 88.15 87.92 88.07 6,440,086 +0.16(+0.18%)
Nov 09, 2015 87.81 88.05 87.79 87.91 15,805,221 -0.06(-0.06%)
Nov 06, 2015 88.05 88.08 87.91 87.96 2,251,406 -0.42(-0.48%)
Nov 05, 2015 88.47 88.48 88.25 88.39 2,690,025 -0.04(-0.05%)
Nov 04, 2015 88.50 88.56 88.34 88.43 4,359,545 +0.00(+0.00%)
Nov 03, 2015 88.53 88.57 88.40 88.43 3,732,987 -0.16(-0.18%)
Nov 02, 2015 88.64 88.73 88.56 88.59 9,905,743 -0.17(-0.20%)
Oct 30, 2015 88.55 88.77 88.52 88.76 13,041,894 +0.24(+0.27%)
Oct 29, 2015 88.67 88.74 88.50 88.53 2,876,987 -0.38(-0.43%)
Oct 28, 2015 89.19 89.25 88.86 88.91 2,048,414 -0.27(-0.30%)
Oct 27, 2015 89.23 89.23 89.11 89.18 2,493,056 +0.13(+0.15%)
Oct 26, 2015 89.09 89.13 89.00 89.05 1,900,463 +0.04(+0.05%)
Oct 23, 2015 89.04 89.04 88.96 89.01 2,758,792 -0.15(-0.17%)
Oct 22, 2015 89.13 89.25 89.07 89.16 2,806,746 +0.02(+0.02%)
Oct 21, 2015 88.99 89.17 88.99 89.15 1,576,136 +0.21(+0.24%)
Oct 20, 2015 89.03 89.03 88.85 88.93 2,226,121 -0.18(-0.20%)
Oct 19, 2015 89.03 89.12 88.93 89.11 1,892,589 +0.09(+0.10%)
Oct 16, 2015 89.13 89.16 89.02 89.02 2,009,821 -0.09(-0.10%)
Oct 15, 2015 89.15 89.25 89.04 89.11 2,521,385 -0.12(-0.14%)
Oct 14, 2015 89.07 89.25 88.99 89.23 4,823,614 +0.33(+0.37%)
Oct 13, 2015 89.01 89.01 88.80 88.90 1,849,807 +0.01(+0.01%)
Oct 12, 2015 88.79 88.93 88.67 88.89 1,564,486 +0.23(+0.26%)
Oct 09, 2015 88.66 88.78 88.60 88.67 3,989,574 -0.07(-0.08%)
Oct 08, 2015 88.97 88.97 88.65 88.74 2,513,777 -0.12(-0.14%)
Oct 07, 2015 88.85 88.95 88.79 88.86 2,445,387 -0.06(-0.07%)
Oct 06, 2015 88.78 88.96 88.70 88.93 6,182,188 +0.22(+0.25%)
Oct 05, 2015 88.91 88.95 88.70 88.71 5,677,559 -0.33(-0.37%)
Oct 02, 2015 89.09 89.33 88.97 89.04 4,381,324 +0.27(+0.30%)
Oct 01, 2015 88.79 88.93 88.76 88.77 5,271,170 +0.07(+0.08%)
Sep 30, 2015 88.61 88.74 88.59 88.70 3,856,235 +0.03(+0.04%)
Sep 29, 2015 88.59 88.72 88.53 88.67 1,861,390 +0.14(+0.16%)
Sep 28, 2015 88.39 88.57 88.32 88.53 2,327,879 +0.21(+0.24%)
Sep 25, 2015 88.36 88.42 88.26 88.32 1,513,885 -0.15(-0.17%)
Sep 24, 2015 88.63 88.65 88.43 88.48 3,335,420 +0.11(+0.13%)
Sep 23, 2015 88.47 88.47 88.31 88.36 1,929,730 -0.07(-0.08%)
Sep 22, 2015 88.39 88.55 88.33 88.44 2,526,085 +0.21(+0.24%)
Sep 21, 2015 88.37 88.37 88.14 88.23 2,873,205 -0.23(-0.27%)
Sep 18, 2015 88.44 88.55 88.36 88.46 5,572,148 +0.07(+0.08%)
Sep 17, 2015 87.81 88.39 87.75 88.39 2,415,610 +0.55(+0.63%)
Sep 16, 2015 87.90 87.96 87.76 87.84 2,236,089 -0.07(-0.08%)
Sep 15, 2015 88.23 88.23 87.83 87.91 1,903,922 -0.40(-0.45%)
Sep 14, 2015 88.38 88.38 88.27 88.31 1,906,838 +0.02(+0.03%)
Sep 11, 2015 88.27 88.37 88.24 88.28 2,472,730 +0.11(+0.12%)
Sep 10, 2015 88.23 88.24 88.08 88.18 3,167,891 -0.10(-0.11%)
Sep 09, 2015 88.06 88.30 87.99 88.27 3,571,924 +0.03(+0.04%)
Sep 08, 2015 88.20 88.27 88.16 88.24 2,631,768 -0.21(-0.24%)
Sep 04, 2015 88.39 88.45 88.45 88.45 2,159,525 +0.19(+0.21%)
Sep 03, 2015 88.28 88.33 88.13 88.27 2,390,578 +0.13(+0.15%)
Sep 02, 2015 88.17 88.27 88.08 88.14 4,252,145 -0.11(-0.13%)
Sep 01, 2015 88.14 88.32 88.05 88.25 4,182,960 +0.26(+0.30%)
Aug 31, 2015 88.28 88.35 87.97 87.99 5,131,802 -0.06(-0.07%)
Aug 28, 2015 88.33 88.35 88.00 88.05 5,910,435 -0.08(-0.09%)
Aug 27, 2015 88.01 88.21 88.00 88.13 5,001,706 +0.12(+0.14%)
Aug 26, 2015 88.12 88.38 87.96 88.01 4,944,375 -0.41(-0.47%)
Aug 25, 2015 88.62 88.62 88.16 88.43 5,038,172 -0.21(-0.24%)
Aug 24, 2015 88.86 89.14 88.51 88.64 6,734,338 -0.03(-0.04%)
Aug 21, 2015 88.60 88.75 88.51 88.67 3,024,661 +0.15(+0.17%)
Aug 20, 2015 88.52 88.57 88.42 88.51 1,331,504 +0.14(+0.16%)
Aug 19, 2015 88.09 88.44 88.02 88.38 2,704,621 +0.27(+0.31%)
Aug 18, 2015 88.21 88.24 88.09 88.10 972,224 -0.16(-0.18%)
Aug 17, 2015 88.32 88.38 88.22 88.26 1,717,020 +0.15(+0.17%)
Aug 14, 2015 88.15 88.25 88.07 88.11 2,340,195 -0.04(-0.05%)
Aug 13, 2015 88.34 88.35 88.14 88.15 1,945,634 -0.19(-0.21%)
Aug 12, 2015 88.50 88.63 88.34 88.34 1,935,914 -0.06(-0.06%)
Aug 11, 2015 88.39 88.52 88.28 88.39 1,902,997 +0.29(+0.33%)
Aug 10, 2015 88.17 88.19 87.93 88.10 1,584,771 -0.11(-0.13%)
Aug 07, 2015 88.17 88.28 88.08 88.22 2,667,327 +0.15(+0.17%)
Aug 06, 2015 88.00 88.13 87.97 88.06 1,285,098 +0.11(+0.12%)
Aug 05, 2015 88.01 88.12 87.83 87.96 2,904,794 -0.16(-0.18%)
Aug 04, 2015 88.34 88.40 88.11 88.12 2,054,773 -0.26(-0.29%)
Aug 03, 2015 88.29 88.49 88.21 88.38 3,173,861 +0.09(+0.10%)
Jul 31, 2015 88.24 88.29 88.16 88.29 2,585,174 +0.35(+0.39%)
Jul 30, 2015 87.95 88.00 87.86 87.94 2,429,762 +0.01(+0.01%)
Jul 29, 2015 87.95 87.98 87.83 87.93 2,819,840 -0.07(-0.08%)
Jul 28, 2015 87.99 88.06 87.95 88.00 2,323,369 -0.09(-0.10%)
Jul 27, 2015 88.08 88.16 88.05 88.09 3,306,619 +0.11(+0.13%)
Jul 24, 2015 88.07 88.08 87.93 87.98 1,479,020 -0.02(-0.02%)
Jul 23, 2015 87.75 88.00 87.73 88.00 1,266,796 +0.25(+0.28%)
Jul 22, 2015 87.75 87.87 87.74 87.75 1,364,274 +0.04(+0.05%)
Jul 21, 2015 87.51 87.76 87.49 87.70 1,477,814 +0.15(+0.17%)
Jul 20, 2015 87.62 87.66 87.52 87.56 1,544,262 -0.15(-0.17%)
Jul 17, 2015 87.66 87.77 87.66 87.71 1,113,336 +0.01(+0.01%)
Jul 16, 2015 87.51 87.71 87.48 87.70 1,605,902 +0.07(+0.08%)
Jul 15, 2015 87.37 87.66 87.37 87.63 2,209,442 +0.23(+0.27%)
Jul 14, 2015 87.42 87.48 87.33 87.40 1,787,788 +0.15(+0.17%)
Jul 13, 2015 87.27 87.37 87.19 87.25 2,404,076 -0.13(-0.15%)
Jul 10, 2015 87.45 87.54 87.30 87.38 2,683,616 -0.37(-0.42%)
Jul 09, 2015 87.95 87.95 87.75 87.75 2,397,251 -0.32(-0.37%)
Jul 08, 2015 88.01 88.17 87.91 88.08 3,588,047 +0.21(+0.24%)
Jul 07, 2015 87.98 88.19 87.85 87.87 3,103,821 +0.12(+0.14%)
Jul 06, 2015 87.79 87.87 87.58 87.75 1,374,235 +0.31(+0.36%)
Jul 02, 2015 87.46 87.43 87.43 87.43 1,233,597 +0.12(+0.14%)
Jul 01, 2015 87.34 87.38 87.20 87.31 7,454,447 -0.22(-0.25%)
Jun 30, 2015 87.48 87.71 87.39 87.53 2,683,712 -0.06(-0.06%)
Jun 29, 2015 87.39 87.66 87.21 87.59 4,074,956 +0.52(+0.59%)
Jun 26, 2015 87.14 87.15 86.99 87.07 1,311,042 -0.21(-0.24%)
Jun 25, 2015 87.37 87.39 87.22 87.28 1,518,692 -0.10(-0.11%)
Jun 24, 2015 87.35 87.45 87.27 87.38 1,898,362 +0.14(+0.16%)
Jun 23, 2015 87.23 87.42 87.18 87.24 1,664,108 -0.20(-0.23%)
Jun 22, 2015 87.67 87.71 87.42 87.44 1,458,760 -0.43(-0.49%)
Jun 19, 2015 87.79 87.92 87.74 87.88 2,545,756 +0.27(+0.31%)
Jun 18, 2015 87.55 87.60 87.40 87.60 3,625,671 -0.02(-0.03%)
Jun 17, 2015 87.58 87.63 87.26 87.63 2,355,877 +0.01(+0.01%)
Jun 16, 2015 87.57 87.62 87.45 87.62 1,627,847 +0.14(+0.17%)
Jun 15, 2015 87.68 87.68 87.41 87.47 2,071,158 +0.10(+0.12%)
Jun 12, 2015 87.45 87.62 87.32 87.37 1,697,517 -0.10(-0.12%)
Jun 11, 2015 87.17 87.47 87.12 87.47 1,913,406 +0.47(+0.54%)
Jun 10, 2015 87.10 87.14 86.94 87.01 1,853,268 -0.22(-0.25%)
Jun 09, 2015 87.43 87.43 87.16 87.22 1,499,619 -0.25(-0.29%)
Jun 08, 2015 87.51 87.55 87.43 87.47 1,602,802 +0.13(+0.15%)
Jun 05, 2015 87.41 87.54 87.31 87.35 2,012,095 -0.39(-0.44%)
Jun 04, 2015 87.62 87.84 87.62 87.73 2,371,051 +0.19(+0.21%)
Jun 03, 2015 87.69 87.72 87.44 87.55 4,241,697 -0.35(-0.39%)
Jun 02, 2015 88.05 88.07 87.84 87.89 2,274,780 -0.35(-0.39%)
Jun 01, 2015 88.47 88.50 88.16 88.24 5,377,832 -0.24(-0.28%)
May 29, 2015 88.49 88.59 88.41 88.48 3,461,693 +0.03(+0.04%)
May 28, 2015 88.46 88.52 88.39 88.45 1,617,266 -0.03(-0.04%)
May 27, 2015 88.39 88.50 88.27 88.48 1,106,508 +0.09(+0.10%)
May 26, 2015 88.19 88.43 88.15 88.39 3,455,096 +0.22(+0.25%)
May 22, 2015 88.23 88.18 88.18 88.18 1,353,298 -0.10(-0.11%)
May 21, 2015 88.07 88.29 88.07 88.27 3,302,734 +0.27(+0.31%)
May 20, 2015 88.01 88.10 87.91 88.00 1,972,399 +0.14(+0.16%)
May 19, 2015 87.91 88.11 87.86 87.86 2,072,317 -0.31(-0.35%)
May 18, 2015 88.29 88.35 88.15 88.17 1,075,597 -0.34(-0.38%)
May 15, 2015 88.31 88.52 88.25 88.51 1,304,213 +0.37(+0.42%)
May 14, 2015 88.07 88.18 88.01 88.14 2,237,369 +0.14(+0.16%)
May 13, 2015 88.27 88.28 87.90 88.00 3,040,048 -0.01(-0.01%)
May 12, 2015 87.94 88.15 87.85 88.01 1,736,746 -0.01(-0.01%)
May 11, 2015 88.36 88.39 88.00 88.02 3,716,480 -0.56(-0.63%)
May 08, 2015 88.64 88.69 88.51 88.58 2,407,524 +0.29(+0.33%)
May 07, 2015 88.23 88.38 88.15 88.29 2,473,059 +0.22(+0.25%)
May 06, 2015 88.31 88.32 88.04 88.07 1,949,829 -0.30(-0.34%)
May 05, 2015 88.50 88.52 88.22 88.37 1,844,274 -0.08(-0.09%)
May 04, 2015 88.68 88.73 88.44 88.45 2,056,818 -0.17(-0.19%)
May 01, 2015 88.76 88.77 88.54 88.62 1,689,803 -0.25(-0.28%)
Apr 30, 2015 88.74 88.92 88.59 88.87 4,152,118 +0.00(+0.00%)
Apr 29, 2015 88.90 88.96 88.74 88.87 1,638,169 -0.20(-0.23%)
Apr 28, 2015 89.26 89.34 89.07 89.07 1,998,367 -0.34(-0.39%)
Apr 27, 2015 89.39 89.43 89.25 89.42 1,990,332 +0.03(+0.04%)
Apr 24, 2015 89.37 89.44 89.31 89.38 1,045,019 +0.15(+0.17%)
Apr 23, 2015 89.10 89.32 89.09 89.23 1,851,084 +0.14(+0.15%)
Apr 22, 2015 89.34 89.34 89.06 89.10 1,143,169 -0.26(-0.30%)
Apr 21, 2015 89.46 89.46 89.34 89.36 1,899,409 -0.10(-0.11%)
Apr 20, 2015 89.52 89.57 89.36 89.46 1,608,438 -0.06(-0.07%)
Apr 17, 2015 89.41 89.63 89.35 89.52 1,589,569 +0.07(+0.08%)
Apr 16, 2015 89.55 89.55 89.30 89.45 1,248,418 -0.05(-0.05%)
Apr 15, 2015 89.51 89.55 89.42 89.50 1,617,690 +0.12(+0.13%)
Apr 14, 2015 89.55 89.62 89.37 89.38 1,443,759 +0.10(+0.11%)
Apr 13, 2015 89.18 89.28 89.18 89.28 1,186,247 +0.10(+0.11%)
Apr 10, 2015 89.33 89.35 89.15 89.18 2,564,211 +0.00(+0.00%)
Apr 09, 2015 89.43 89.43 89.12 89.18 2,156,100 -0.22(-0.25%)
Apr 08, 2015 89.43 89.46 89.28 89.41 1,126,441 +0.01(+0.01%)
Apr 07, 2015 89.34 89.44 89.21 89.40 1,765,316 +0.02(+0.02%)
Apr 06, 2015 89.61 89.61 89.28 89.38 1,785,027 +0.06(+0.06%)
Apr 02, 2015 89.44 89.33 89.33 89.33 2,197,450 -0.12(-0.13%)
Apr 01, 2015 89.32 89.49 89.23 89.45 2,404,184 +0.29(+0.32%)
Mar 31, 2015 89.03 89.18 88.96 89.16 3,696,920 +0.15(+0.17%)
Mar 30, 2015 89.09 89.09 88.94 89.01 1,638,122 +0.04(+0.04%)
Mar 27, 2015 88.96 89.09 88.94 88.97 7,011,562 +0.13(+0.14%)
Mar 26, 2015 89.06 89.11 88.81 88.84 1,721,647 -0.32(-0.36%)
Mar 25, 2015 89.42 89.42 89.16 89.16 2,015,030 -0.17(-0.19%)
Mar 24, 2015 89.20 89.35 89.11 89.33 3,308,595 +0.24(+0.27%)
Mar 23, 2015 89.11 89.14 89.00 89.09 1,400,859 +0.02(+0.02%)
Mar 20, 2015 89.00 89.09 88.96 89.07 4,791,166 +0.27(+0.31%)
Mar 19, 2015 89.01 89.06 88.77 88.80 2,411,646 -0.31(-0.35%)
Mar 18, 2015 88.65 89.13 88.48 89.11 2,496,872 +0.65(+0.73%)
Mar 17, 2015 88.53 88.56 88.45 88.46 1,779,303 -0.02(-0.02%)
Mar 16, 2015 88.51 88.55 88.35 88.48 1,631,926 +0.19(+0.22%)
Mar 13, 2015 88.37 88.52 88.22 88.29 4,043,698 -0.17(-0.19%)
Mar 12, 2015 88.57 88.59 88.35 88.46 1,770,496 +0.07(+0.08%)
Mar 11, 2015 88.18 88.44 88.18 88.38 1,464,267 +0.18(+0.20%)
Mar 10, 2015 88.20 88.30 88.14 88.21 2,134,804 +0.21(+0.24%)
Mar 09, 2015 88.15 88.15 87.94 88.00 3,405,272 +0.22(+0.26%)
Mar 06, 2015 88.08 88.09 87.70 87.78 2,340,676 -0.58(-0.65%)
Mar 05, 2015 88.36 88.45 88.26 88.35 1,316,035 +0.04(+0.05%)
Mar 04, 2015 88.37 88.26 88.24 88.31 1,846,045 +0.05(+0.05%)
Mar 03, 2015 88.37 88.47 88.26 88.26 5,284,570 -0.11(-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.