US Aggregate Bond Ishares Core ETF (NY: AGG )

97.91 -0.15 (-0.16%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 92.64 92.65 92.50 92.55 3,108,431 -0.12(-0.13%)
Jun 29, 2017 92.56 92.69 92.51 92.67 3,996,201 -0.18(-0.19%)
Jun 28, 2017 92.83 92.86 92.69 92.84 14,417,773 +0.03(+0.04%)
Jun 27, 2017 92.90 92.94 92.78 92.81 3,635,425 -0.28(-0.30%)
Jun 26, 2017 93.12 93.16 93.07 93.09 2,265,486 +0.08(+0.09%)
Jun 23, 2017 92.97 93.05 92.94 93.00 1,489,904 +0.02(+0.02%)
Jun 22, 2017 93.01 93.04 92.92 92.99 1,689,080 +0.04(+0.05%)
Jun 21, 2017 92.86 92.99 92.86 92.94 1,440,501 +0.02(+0.02%)
Jun 20, 2017 92.83 92.99 92.79 92.93 2,597,914 +0.14(+0.15%)
Jun 19, 2017 92.85 92.88 92.74 92.78 1,905,649 -0.13(-0.14%)
Jun 16, 2017 92.84 92.94 92.83 92.91 2,622,965 +0.06(+0.06%)
Jun 15, 2017 92.88 92.88 92.78 92.85 2,643,299 -0.06(-0.06%)
Jun 14, 2017 92.96 93.11 92.83 92.91 3,109,074 +0.30(+0.32%)
Jun 13, 2017 92.48 92.62 92.48 92.61 1,744,566 +0.03(+0.03%)
Jun 12, 2017 92.55 92.70 92.51 92.59 1,650,413 +0.00(+0.00%)
Jun 09, 2017 92.55 92.65 92.50 92.59 1,913,183 -0.08(-0.08%)
Jun 08, 2017 92.71 92.71 92.55 92.67 1,813,673 -0.09(-0.10%)
Jun 07, 2017 92.80 92.85 92.71 92.76 2,252,540 -0.11(-0.12%)
Jun 06, 2017 92.85 92.92 92.80 92.87 1,902,548 +0.19(+0.20%)
Jun 05, 2017 92.67 92.74 92.62 92.68 2,899,800 -0.14(-0.15%)
Jun 02, 2017 92.74 92.87 92.70 92.83 1,783,654 +0.30(+0.33%)
Jun 01, 2017 92.42 92.54 92.40 92.52 2,904,432 -0.04(-0.05%)
May 31, 2017 92.46 92.61 92.46 92.56 2,865,447 +0.09(+0.10%)
May 30, 2017 92.41 92.48 92.38 92.47 2,482,116 +0.18(+0.19%)
May 26, 2017 92.31 92.38 92.29 92.29 1,132,733 -0.03(-0.04%)
May 25, 2017 92.30 92.34 92.23 92.33 1,847,517 +0.04(+0.05%)
May 24, 2017 92.13 92.34 92.10 92.29 3,224,443 +0.16(+0.17%)
May 23, 2017 92.34 92.37 92.10 92.13 1,582,565 -0.18(-0.19%)
May 22, 2017 92.29 92.33 92.26 92.30 1,948,004 -0.06(-0.06%)
May 19, 2017 92.35 92.37 92.22 92.36 1,783,381 +0.00(+0.00%)
May 18, 2017 92.38 92.45 92.30 92.36 2,498,455 -0.05(-0.05%)
May 17, 2017 92.22 92.43 92.16 92.41 2,922,645 +0.47(+0.51%)
May 16, 2017 91.82 92.01 91.82 91.94 2,433,072 +0.12(+0.13%)
May 15, 2017 91.80 91.87 91.77 91.82 2,100,009 -0.03(-0.04%)
May 12, 2017 91.76 91.87 91.74 91.86 1,576,722 +0.34(+0.37%)
May 11, 2017 91.37 91.53 91.37 91.52 2,764,213 -0.01(-0.01%)
May 10, 2017 91.59 91.64 91.45 91.53 1,960,597 +0.03(+0.03%)
May 09, 2017 91.44 91.51 91.42 91.50 3,658,059 +0.01(+0.01%)
May 08, 2017 91.61 91.64 91.49 91.49 4,231,327 -0.18(-0.19%)
May 05, 2017 91.69 91.70 91.56 91.67 1,685,988 +0.02(+0.02%)
May 04, 2017 91.54 91.67 91.54 91.65 2,250,499 -0.08(-0.08%)
May 03, 2017 91.90 91.91 91.73 91.73 2,280,726 -0.09(-0.10%)
May 02, 2017 91.65 91.87 91.65 91.82 3,369,405 +0.13(+0.14%)
May 01, 2017 91.80 91.89 91.60 91.70 2,976,331 -0.24(-0.26%)
Apr 28, 2017 91.70 91.93 91.65 91.93 6,862,701 +0.16(+0.17%)
Apr 27, 2017 91.67 91.81 91.65 91.77 1,973,824 +0.08(+0.09%)
Apr 26, 2017 91.60 91.70 91.53 91.69 3,438,929 +0.12(+0.13%)
Apr 25, 2017 91.71 91.76 91.53 91.57 2,244,215 -0.30(-0.33%)
Apr 24, 2017 91.76 91.91 91.73 91.87 3,262,916 -0.13(-0.15%)
Apr 21, 2017 92.06 92.13 91.97 92.01 1,829,228 +0.03(+0.03%)
Apr 20, 2017 91.98 92.06 91.89 91.98 2,219,658 -0.14(-0.16%)
Apr 19, 2017 92.12 92.19 92.05 92.13 2,553,267 -0.14(-0.15%)
Apr 18, 2017 92.07 92.31 92.05 92.27 2,816,292 +0.37(+0.40%)
Apr 17, 2017 91.97 92.06 91.87 91.90 1,956,137 -0.05(-0.05%)
Apr 13, 2017 91.93 92.05 91.83 91.95 2,780,732 +0.12(+0.13%)
Apr 12, 2017 91.66 91.89 91.63 91.83 2,891,282 +0.20(+0.22%)
Apr 11, 2017 91.52 91.70 91.51 91.63 2,615,418 +0.26(+0.29%)
Apr 10, 2017 91.33 91.43 91.29 91.37 2,262,396 +0.12(+0.13%)
Apr 07, 2017 91.55 91.63 91.23 91.25 2,119,590 -0.20(-0.22%)
Apr 06, 2017 91.42 91.48 91.28 91.45 2,050,310 -0.01(-0.01%)
Apr 05, 2017 91.28 91.50 91.26 91.46 2,738,111 +0.10(+0.11%)
Apr 04, 2017 91.39 91.43 91.32 91.36 1,934,075 -0.08(-0.09%)
Apr 03, 2017 91.14 91.45 91.13 91.44 6,177,196 +0.34(+0.37%)
Mar 31, 2017 91.06 91.14 91.05 91.11 4,427,132 +0.07(+0.07%)
Mar 30, 2017 91.13 91.18 91.01 91.04 2,064,729 -0.17(-0.18%)
Mar 29, 2017 91.10 91.21 91.08 91.21 2,340,704 +0.20(+0.22%)
Mar 28, 2017 91.22 91.26 90.99 91.00 2,400,806 -0.21(-0.23%)
Mar 27, 2017 91.24 91.29 91.14 91.21 2,354,596 +0.22(+0.24%)
Mar 24, 2017 90.99 91.12 90.95 91.00 4,018,859 -0.08(-0.08%)
Mar 23, 2017 91.06 91.12 90.92 91.07 2,466,763 +0.03(+0.03%)
Mar 22, 2017 91.06 91.15 91.00 91.05 3,148,097 +0.13(+0.14%)
Mar 21, 2017 90.64 90.92 90.64 90.92 2,440,797 +0.18(+0.20%)
Mar 20, 2017 90.58 90.74 90.56 90.74 1,947,285 +0.13(+0.15%)
Mar 17, 2017 90.46 90.62 90.43 90.60 2,820,810 +0.19(+0.21%)
Mar 16, 2017 90.43 90.48 90.37 90.41 2,821,891 -0.10(-0.11%)
Mar 15, 2017 90.06 90.52 90.02 90.51 2,575,795 +0.52(+0.58%)
Mar 14, 2017 89.92 90.06 89.92 89.99 3,142,809 +0.03(+0.04%)
Mar 13, 2017 90.03 90.09 89.94 89.95 1,974,939 -0.15(-0.17%)
Mar 10, 2017 90.05 90.12 89.99 90.11 2,269,699 +0.13(+0.15%)
Mar 09, 2017 90.12 90.14 89.96 89.97 4,200,365 -0.28(-0.31%)
Mar 08, 2017 90.18 90.27 90.14 90.25 3,375,671 -0.22(-0.24%)
Mar 07, 2017 90.53 90.56 90.43 90.47 2,664,977 -0.12(-0.13%)
Mar 06, 2017 90.64 90.69 90.54 90.58 4,380,191 -0.04(-0.05%)
Mar 03, 2017 90.63 90.67 90.48 90.63 5,113,217 +0.07(+0.07%)
Mar 02, 2017 90.64 90.69 90.48 90.56 2,738,529 -0.17(-0.19%)
Mar 01, 2017 90.79 90.81 90.68 90.73 3,906,084 -0.43(-0.47%)
Feb 28, 2017 91.18 91.30 91.14 91.16 4,582,101 -0.03(-0.03%)
Feb 27, 2017 91.31 91.33 91.16 91.18 2,384,276 -0.17(-0.18%)
Feb 24, 2017 91.25 91.40 91.20 91.35 3,186,994 +0.34(+0.37%)
Feb 23, 2017 90.98 91.05 90.96 91.01 2,588,122 +0.15(+0.17%)
Feb 22, 2017 90.96 90.97 90.68 90.86 3,168,589 +0.06(+0.06%)
Feb 21, 2017 90.71 90.89 90.69 90.80 2,363,015 -0.01(-0.01%)
Feb 17, 2017 90.81 90.81 90.81 0 +0.20(+0.22%)
Feb 16, 2017 90.52 90.74 90.52 90.61 6,273,517 +0.19(+0.21%)
Feb 15, 2017 90.44 90.51 90.39 90.42 2,552,228 -0.14(-0.16%)
Feb 14, 2017 90.76 90.76 90.43 90.56 3,352,425 -0.20(-0.22%)
Feb 13, 2017 90.80 90.80 90.70 90.76 2,612,983 -0.13(-0.15%)
Feb 10, 2017 90.73 90.90 90.73 90.90 2,822,406 -0.02(-0.02%)
Feb 09, 2017 91.02 91.07 90.87 90.91 3,264,812 -0.22(-0.24%)
Feb 08, 2017 91.02 91.21 91.02 91.13 4,621,583 +0.26(+0.29%)
Feb 07, 2017 90.76 91.00 90.72 90.87 3,173,072 +0.09(+0.10%)
Feb 06, 2017 90.69 90.83 90.59 90.78 2,180,263 +0.26(+0.29%)
Feb 03, 2017 90.61 90.75 90.39 90.52 3,255,659 +0.03(+0.03%)
Feb 02, 2017 90.56 90.66 90.47 90.49 4,165,302 +0.05(+0.06%)
Feb 01, 2017 90.32 90.51 90.25 90.44 3,572,812 -0.13(-0.14%)
Jan 31, 2017 90.39 90.64 90.39 90.57 9,030,300 +0.22(+0.24%)
Jan 30, 2017 90.46 90.49 90.35 90.35 3,522,631 -0.04(-0.05%)
Jan 27, 2017 90.35 90.46 90.34 90.39 3,702,677 +0.08(+0.08%)
Jan 26, 2017 90.21 90.35 90.09 90.32 2,446,591 +0.06(+0.06%)
Jan 25, 2017 90.31 90.36 90.19 90.26 3,482,841 -0.24(-0.27%)
Jan 24, 2017 90.60 90.66 90.41 90.50 2,450,475 -0.14(-0.16%)
Jan 23, 2017 90.51 90.80 90.41 90.65 3,662,674 +0.25(+0.28%)
Jan 20, 2017 90.28 90.43 90.19 90.39 4,214,582 +0.03(+0.04%)
Jan 19, 2017 90.38 90.46 90.27 90.36 2,855,176 -0.23(-0.26%)
Jan 18, 2017 90.83 90.89 90.52 90.60 3,725,162 -0.39(-0.43%)
Jan 17, 2017 91.01 91.06 90.87 90.99 4,388,499 +0.31(+0.34%)
Jan 13, 2017 90.68 90.68 90.68 0 -0.16(-0.17%)
Jan 12, 2017 90.98 91.08 90.84 90.84 3,630,636 +0.03(+0.04%)
Jan 11, 2017 90.77 91.11 90.68 90.80 5,339,262 +0.11(+0.12%)
Jan 10, 2017 90.70 90.79 90.68 90.70 2,865,174 -0.03(-0.03%)
Jan 09, 2017 90.78 90.78 90.69 90.72 3,623,392 +0.15(+0.17%)
Jan 06, 2017 90.69 90.75 90.55 90.57 3,479,463 -0.30(-0.33%)
Jan 05, 2017 90.64 90.90 90.51 90.87 6,176,612 +0.38(+0.42%)
Jan 04, 2017 90.46 90.50 90.35 90.50 3,942,125 +0.03(+0.03%)
Jan 03, 2017 90.10 90.51 90.10 90.47 6,073,076 +0.09(+0.10%)
Dec 30, 2016 90.38 90.38 90.38 0 +0.18(+0.20%)
Dec 29, 2016 90.10 90.23 90.04 90.19 4,364,035 +0.28(+0.31%)
Dec 28, 2016 89.77 89.99 89.74 89.92 6,707,237 +0.14(+0.16%)
Dec 27, 2016 89.65 89.78 89.65 89.78 3,182,292 -0.07(-0.07%)
Dec 23, 2016 89.84 89.84 89.84 0 +0.03(+0.03%)
Dec 22, 2016 89.78 89.88 89.69 89.82 4,914,481 -0.00(-0.00%)
Dec 21, 2016 89.70 89.84 89.64 89.82 4,873,675 +0.19(+0.21%)
Dec 20, 2016 89.54 89.65 89.51 89.63 3,441,739 -0.08(-0.09%)
Dec 19, 2016 89.62 89.74 89.58 89.71 3,837,890 +0.23(+0.26%)
Dec 16, 2016 89.42 89.61 89.34 89.48 3,573,287 +0.06(+0.07%)
Dec 15, 2016 89.59 89.64 89.41 89.42 5,535,565 -0.11(-0.12%)
Dec 14, 2016 90.18 90.22 89.53 89.53 4,247,275 -0.49(-0.55%)
Dec 13, 2016 90.01 90.07 89.88 90.02 4,393,280 +0.12(+0.13%)
Dec 12, 2016 89.87 89.97 89.79 89.90 3,684,185 -0.08(-0.09%)
Dec 09, 2016 90.19 90.27 89.89 89.99 5,429,908 -0.28(-0.31%)
Dec 08, 2016 90.27 90.30 90.16 90.26 3,382,690 -0.17(-0.18%)
Dec 07, 2016 90.30 90.44 90.29 90.43 4,550,273 +0.23(+0.26%)
Dec 06, 2016 90.24 90.27 90.15 90.19 3,962,997 -0.02(-0.02%)
Dec 05, 2016 90.07 90.34 89.94 90.21 4,072,263 +0.08(+0.08%)
Dec 02, 2016 90.06 90.29 89.99 90.14 5,116,495 +0.28(+0.32%)
Dec 01, 2016 89.91 89.94 89.67 89.85 5,622,815 -0.30(-0.33%)
Nov 30, 2016 90.14 90.31 90.06 90.15 5,556,123 -0.36(-0.40%)
Nov 29, 2016 90.37 90.55 90.30 90.51 2,616,237 +0.10(+0.11%)
Nov 28, 2016 90.27 90.42 90.22 90.41 2,973,749 +0.32(+0.35%)
Nov 25, 2016 90.20 90.26 90.03 90.09 1,286,580 -0.01(-0.01%)
Nov 23, 2016 90.10 90.10 90.10 0 -0.32(-0.35%)
Nov 22, 2016 90.44 90.50 90.33 90.42 4,160,672 +0.08(+0.09%)
Nov 21, 2016 90.42 90.42 90.26 90.33 2,047,829 +0.07(+0.08%)
Nov 18, 2016 90.62 90.63 90.25 90.26 3,322,295 -0.29(-0.32%)
Nov 17, 2016 90.79 90.80 90.51 90.55 2,285,828 -0.34(-0.38%)
Nov 16, 2016 90.79 90.89 90.72 90.89 2,599,507 +0.20(+0.22%)
Nov 15, 2016 90.78 90.84 90.67 90.69 2,704,257 +0.07(+0.07%)
Nov 14, 2016 90.48 90.83 90.48 90.62 3,668,450 -0.37(-0.40%)
Nov 11, 2016 91.17 91.20 90.97 90.99 3,367,455 -0.17(-0.18%)
Nov 10, 2016 91.33 91.52 91.13 91.16 5,016,474 -0.37(-0.41%)
Nov 09, 2016 92.06 92.09 91.43 91.53 4,364,546 -0.86(-0.93%)
Nov 08, 2016 92.56 92.58 92.34 92.39 2,530,298 -0.15(-0.16%)
Nov 07, 2016 92.56 92.60 92.51 92.54 2,438,521 -0.11(-0.12%)
Nov 04, 2016 92.57 92.71 92.56 92.65 2,417,440 +0.19(+0.21%)
Nov 03, 2016 92.47 92.58 92.46 92.46 3,907,642 -0.12(-0.14%)
Nov 02, 2016 92.55 92.71 92.50 92.58 3,088,878 +0.11(+0.12%)
Nov 01, 2016 92.35 92.56 92.30 92.47 5,673,176 -0.05(-0.05%)
Oct 31, 2016 92.52 92.55 92.45 92.52 3,921,928 +0.12(+0.13%)
Oct 28, 2016 92.37 92.49 92.34 92.41 2,061,621 +0.00(+0.00%)
Oct 27, 2016 92.51 92.51 92.31 92.41 2,803,664 -0.23(-0.25%)
Oct 26, 2016 92.75 92.75 92.63 92.64 3,228,708 -0.18(-0.20%)
Oct 25, 2016 92.76 92.94 92.76 92.82 2,820,190 +0.00(+0.00%)
Oct 24, 2016 92.95 92.96 92.78 92.82 1,666,836 -0.14(-0.15%)
Oct 21, 2016 92.94 93.02 92.85 92.96 2,137,597 +0.06(+0.06%)
Oct 20, 2016 92.97 93.02 92.88 92.91 1,709,093 -0.03(-0.04%)
Oct 19, 2016 92.84 92.96 92.81 92.94 1,864,580 +0.05(+0.05%)
Oct 18, 2016 92.72 92.89 92.66 92.89 1,904,297 +0.15(+0.16%)
Oct 17, 2016 92.65 92.78 92.59 92.74 1,872,731 +0.16(+0.17%)
Oct 14, 2016 92.66 92.78 92.55 92.58 2,973,106 -0.16(-0.17%)
Oct 13, 2016 92.77 92.84 92.71 92.74 2,363,538 +0.13(+0.14%)
Oct 12, 2016 92.60 92.63 92.49 92.61 2,007,124 +0.03(+0.04%)
Oct 11, 2016 92.68 92.72 92.56 92.57 3,312,038 -0.14(-0.15%)
Oct 10, 2016 92.76 92.72 92.60 92.71 1,558,294 -0.04(-0.04%)
Oct 07, 2016 92.81 92.83 92.61 92.76 2,246,657 +0.02(+0.02%)
Oct 06, 2016 92.75 92.83 92.65 92.74 2,477,394 +0.00(+0.00%)
Oct 05, 2016 92.85 92.89 92.70 92.74 4,052,336 -0.12(-0.13%)
Oct 04, 2016 93.18 93.18 92.86 92.86 6,041,691 -0.32(-0.34%)
Oct 03, 2016 93.28 93.31 93.16 93.18 11,249,048 -0.11(-0.11%)
Sep 30, 2016 93.41 93.48 93.16 93.29 4,434,610 -0.10(-0.11%)
Sep 29, 2016 93.28 93.47 93.24 93.39 2,010,195 +0.00(+0.00%)
Sep 28, 2016 93.42 93.44 93.33 93.39 3,408,812 +0.02(+0.03%)
Sep 27, 2016 93.41 93.44 93.28 93.36 3,472,353 +0.12(+0.12%)
Sep 26, 2016 93.17 93.31 93.17 93.24 2,804,226 +0.12(+0.12%)
Sep 23, 2016 93.19 93.23 93.11 93.13 4,116,331 -0.02(-0.03%)
Sep 22, 2016 93.02 93.23 93.02 93.15 2,430,928 +0.19(+0.21%)
Sep 21, 2016 92.68 92.96 92.65 92.96 2,288,983 +0.23(+0.25%)
Sep 20, 2016 92.85 92.88 92.72 92.73 2,504,878 +0.03(+0.04%)
Sep 19, 2016 92.71 92.81 92.68 92.70 2,442,690 -0.07(-0.08%)
Sep 16, 2016 92.73 92.83 92.69 92.77 2,050,028 +0.07(+0.07%)
Sep 15, 2016 92.61 92.74 92.51 92.70 2,735,898 +0.06(+0.06%)
Sep 14, 2016 92.50 92.73 92.50 92.65 2,518,298 +0.12(+0.13%)
Sep 13, 2016 92.88 92.88 92.39 92.53 3,621,859 -0.26(-0.28%)
Sep 12, 2016 92.74 92.85 92.65 92.79 2,841,912 +0.07(+0.08%)
Sep 09, 2016 92.90 92.93 92.71 92.71 3,330,832 -0.41(-0.44%)
Sep 08, 2016 93.35 93.40 93.05 93.12 3,140,041 -0.32(-0.35%)
Sep 07, 2016 93.57 93.57 93.43 93.44 2,216,923 +0.05(+0.05%)
Sep 06, 2016 93.24 93.50 93.18 93.39 4,514,111 +0.20(+0.21%)
Sep 02, 2016 93.30 93.19 93.19 93.19 2,085,939 -0.12(-0.13%)
Sep 01, 2016 93.02 93.35 92.98 93.32 4,551,818 +0.08(+0.09%)
Aug 31, 2016 93.30 93.35 93.19 93.24 3,652,187 -0.02(-0.02%)
Aug 30, 2016 93.35 93.35 93.22 93.25 2,067,373 -0.05(-0.05%)
Aug 29, 2016 93.22 93.33 93.15 93.30 2,603,495 +0.26(+0.28%)
Aug 26, 2016 93.34 93.48 93.00 93.05 3,034,956 -0.15(-0.16%)
Aug 25, 2016 93.22 93.32 93.20 93.20 1,948,056 -0.10(-0.11%)
Aug 24, 2016 93.42 93.43 93.29 93.30 2,792,387 -0.03(-0.04%)
Aug 23, 2016 93.41 93.45 93.29 93.33 3,118,628 +0.02(+0.03%)
Aug 22, 2016 93.31 93.38 93.23 93.30 2,183,614 +0.14(+0.15%)
Aug 19, 2016 93.20 93.28 93.09 93.16 3,969,311 -0.21(-0.22%)
Aug 18, 2016 93.30 93.41 93.21 93.37 2,370,031 +0.13(+0.14%)
Aug 17, 2016 93.14 93.31 93.06 93.24 6,291,084 +0.17(+0.19%)
Aug 16, 2016 93.17 93.20 93.06 93.06 7,546,325 -0.06(-0.06%)
Aug 15, 2016 93.24 93.28 93.11 93.12 2,354,967 -0.17(-0.18%)
Aug 12, 2016 93.36 93.45 93.29 93.29 2,281,455 +0.22(+0.24%)
Aug 11, 2016 93.37 93.37 93.02 93.06 2,182,187 -0.25(-0.27%)
Aug 10, 2016 93.27 93.37 93.21 93.31 3,846,328 +0.11(+0.12%)
Aug 09, 2016 93.10 93.21 93.01 93.20 3,599,246 +0.24(+0.26%)
Aug 08, 2016 92.90 93.03 92.79 92.96 3,143,932 +0.06(+0.06%)
Aug 05, 2016 93.21 93.21 92.88 92.91 2,987,706 -0.31(-0.34%)
Aug 04, 2016 93.21 93.31 93.18 93.22 2,418,116 +0.17(+0.19%)
Aug 03, 2016 93.02 93.06 92.85 93.05 4,561,118 +0.10(+0.11%)
Aug 02, 2016 93.06 93.15 92.92 92.95 4,399,387 -0.27(-0.29%)
Aug 01, 2016 93.18 93.33 93.15 93.22 3,802,303 -0.22(-0.23%)
Jul 29, 2016 93.32 93.45 93.22 93.44 4,440,480 +0.25(+0.27%)
Jul 28, 2016 93.12 93.22 93.06 93.19 3,194,189 -0.01(-0.01%)
Jul 27, 2016 93.03 93.21 92.96 93.20 3,685,794 +0.27(+0.29%)
Jul 26, 2016 93.08 93.08 92.86 92.93 4,282,058 +0.00(+0.00%)
Jul 25, 2016 93.08 93.08 92.93 92.93 2,033,011 -0.11(-0.12%)
Jul 22, 2016 92.91 93.10 92.89 93.03 2,801,192 +0.02(+0.02%)
Jul 21, 2016 92.82 93.04 92.76 93.02 3,681,262 +0.08(+0.09%)
Jul 20, 2016 92.94 92.96 92.84 92.93 2,187,817 -0.08(-0.09%)
Jul 19, 2016 92.99 93.03 92.90 93.02 2,161,843 +0.16(+0.17%)
Jul 18, 2016 93.00 93.00 92.76 92.86 1,871,497 +0.05(+0.05%)
Jul 15, 2016 93.08 93.08 92.78 92.81 4,369,148 -0.34(-0.36%)
Jul 14, 2016 93.02 93.17 93.01 93.15 4,046,209 -0.08(-0.09%)
Jul 13, 2016 93.27 93.32 93.21 93.23 2,858,568 +0.13(+0.14%)
Jul 12, 2016 93.27 93.27 93.00 93.10 2,383,746 -0.28(-0.30%)
Jul 11, 2016 93.58 93.62 93.36 93.38 5,351,073 -0.25(-0.26%)
Jul 08, 2016 93.49 93.65 93.42 93.63 3,520,362 +0.14(+0.15%)
Jul 07, 2016 93.42 93.56 93.36 93.49 3,776,531 -0.07(-0.07%)
Jul 06, 2016 93.50 93.56 93.37 93.55 3,810,666 +0.17(+0.19%)
Jul 05, 2016 93.45 93.52 93.31 93.38 5,733,295 +0.25(+0.27%)
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.