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 (%)
Aug 31, 2017 92.04 92.17 92.04 92.16 6,361,933 +0.13(+0.14%)
Aug 30, 2017 92.01 92.06 91.98 92.03 1,804,590 -0.02(-0.02%)
Aug 29, 2017 92.18 92.19 92.00 92.05 2,507,490 +0.13(+0.15%)
Aug 28, 2017 91.93 91.98 91.87 91.92 5,364,445 +0.03(+0.04%)
Aug 25, 2017 91.83 91.94 91.79 91.88 2,788,589 +0.07(+0.07%)
Aug 24, 2017 91.84 91.92 91.78 91.82 2,519,353 -0.12(-0.13%)
Aug 23, 2017 91.85 91.94 91.79 91.93 2,271,020 +0.21(+0.23%)
Aug 22, 2017 91.78 91.80 91.68 91.73 2,387,736 -0.08(-0.09%)
Aug 21, 2017 91.79 91.86 91.76 91.81 2,058,539 +0.07(+0.07%)
Aug 18, 2017 91.83 91.90 91.69 91.74 1,875,358 -0.06(-0.06%)
Aug 17, 2017 91.64 91.80 91.60 91.80 6,475,962 +0.13(+0.15%)
Aug 16, 2017 91.40 91.73 91.40 91.67 2,344,780 +0.17(+0.18%)
Aug 15, 2017 91.42 91.55 91.42 91.50 2,609,571 -0.13(-0.15%)
Aug 14, 2017 91.65 91.70 91.57 91.63 2,749,602 -0.04(-0.05%)
Aug 11, 2017 91.58 91.73 91.52 91.68 2,292,975 +0.08(+0.08%)
Aug 10, 2017 91.53 91.66 91.51 91.60 2,401,928 +0.09(+0.10%)
Aug 09, 2017 91.68 91.68 91.50 91.51 2,767,184 +0.08(+0.09%)
Aug 08, 2017 91.51 91.53 91.37 91.42 3,081,116 -0.08(-0.09%)
Aug 07, 2017 91.53 91.55 91.46 91.51 2,828,179 -0.01(-0.01%)
Aug 04, 2017 91.53 91.55 91.40 91.52 2,757,528 -0.15(-0.16%)
Aug 03, 2017 91.59 91.73 91.57 91.67 1,779,958 +0.18(+0.20%)
Aug 02, 2017 91.54 91.59 91.48 91.48 2,700,597 -0.07(-0.07%)
Aug 01, 2017 91.27 91.55 91.25 91.55 2,803,071 +0.25(+0.27%)
Jul 31, 2017 91.33 91.36 91.24 91.30 2,837,923 -0.04(-0.05%)
Jul 28, 2017 91.21 91.34 91.17 91.34 2,275,071 +0.18(+0.20%)
Jul 27, 2017 91.18 91.24 91.12 91.16 2,244,326 -0.13(-0.15%)
Jul 26, 2017 91.07 91.35 91.05 91.29 2,702,055 +0.17(+0.19%)
Jul 25, 2017 91.26 91.28 91.08 91.12 3,124,576 -0.32(-0.36%)
Jul 24, 2017 91.46 91.52 91.39 91.44 2,337,147 -0.08(-0.09%)
Jul 21, 2017 91.49 91.56 91.45 91.52 1,839,982 +0.16(+0.17%)
Jul 20, 2017 91.47 91.49 91.34 91.37 2,164,978 +0.03(+0.03%)
Jul 19, 2017 91.36 91.38 91.28 91.34 1,894,841 +0.02(+0.03%)
Jul 18, 2017 91.29 91.35 91.24 91.32 3,457,157 +0.21(+0.23%)
Jul 17, 2017 91.09 91.16 91.03 91.11 4,898,227 +0.04(+0.05%)
Jul 14, 2017 91.21 91.22 91.00 91.07 2,301,852 +0.09(+0.10%)
Jul 13, 2017 91.00 91.02 90.87 90.97 1,883,515 -0.10(-0.11%)
Jul 12, 2017 91.07 91.12 90.97 91.07 2,557,926 +0.27(+0.30%)
Jul 11, 2017 90.73 90.84 90.70 90.80 2,364,824 +0.08(+0.09%)
Jul 10, 2017 90.73 90.78 90.67 90.72 2,866,090 +0.04(+0.05%)
Jul 07, 2017 90.67 90.72 90.62 90.68 3,275,631 -0.03(-0.04%)
Jul 06, 2017 90.72 90.76 90.63 90.71 2,744,151 -0.17(-0.19%)
Jul 05, 2017 90.83 90.91 90.76 90.88 5,150,572 +0.05(+0.05%)
Jul 03, 2017 91.01 91.01 90.77 90.83 2,182,534 -0.16(-0.18%)
Jun 30, 2017 91.09 91.09 90.95 91.00 3,161,419 -0.12(-0.13%)
Jun 29, 2017 91.01 91.14 90.96 91.11 4,064,322 -0.17(-0.19%)
Jun 28, 2017 91.28 91.30 91.14 91.29 14,663,545 +0.03(+0.04%)
Jun 27, 2017 91.34 91.39 91.23 91.25 3,697,397 -0.27(-0.30%)
Jun 26, 2017 91.56 91.60 91.51 91.53 2,304,105 +0.08(+0.09%)
Jun 23, 2017 91.41 91.49 91.39 91.44 1,515,302 +0.02(+0.02%)
Jun 22, 2017 91.45 91.48 91.36 91.43 1,717,873 +0.04(+0.05%)
Jun 21, 2017 91.30 91.44 91.30 91.39 1,465,056 +0.02(+0.02%)
Jun 20, 2017 91.28 91.43 91.24 91.37 2,642,199 +0.14(+0.15%)
Jun 19, 2017 91.30 91.32 91.19 91.23 1,938,133 -0.12(-0.14%)
Jun 16, 2017 91.29 91.38 91.28 91.35 2,667,678 +0.06(+0.06%)
Jun 15, 2017 91.32 91.32 91.22 91.30 2,688,358 -0.06(-0.06%)
Jun 14, 2017 91.40 91.55 91.28 91.35 3,162,073 +0.29(+0.32%)
Jun 13, 2017 90.93 91.07 90.93 91.06 1,774,305 +0.02(+0.03%)
Jun 12, 2017 91.00 91.15 90.96 91.04 1,678,547 +0.00(+0.00%)
Jun 09, 2017 91.00 91.10 90.95 91.04 1,945,796 -0.07(-0.08%)
Jun 08, 2017 91.15 91.15 91.00 91.11 1,844,589 -0.09(-0.10%)
Jun 07, 2017 91.25 91.30 91.15 91.20 2,290,938 -0.11(-0.12%)
Jun 06, 2017 91.30 91.36 91.25 91.31 1,934,980 +0.18(+0.20%)
Jun 05, 2017 91.12 91.19 91.07 91.13 2,949,231 -0.14(-0.15%)
Jun 02, 2017 91.19 91.31 91.15 91.27 1,814,059 +0.30(+0.33%)
Jun 01, 2017 90.87 90.99 90.86 90.97 2,953,943 -0.04(-0.05%)
May 31, 2017 90.91 91.05 90.91 91.01 2,914,289 +0.09(+0.10%)
May 30, 2017 90.86 90.93 90.83 90.92 2,524,424 +0.17(+0.19%)
May 26, 2017 90.76 90.83 90.75 90.75 1,152,041 -0.03(-0.04%)
May 25, 2017 90.76 90.79 90.69 90.78 1,879,008 +0.04(+0.05%)
May 24, 2017 90.59 90.80 90.56 90.74 3,279,405 +0.16(+0.17%)
May 23, 2017 90.80 90.82 90.56 90.58 1,609,541 -0.17(-0.19%)
May 22, 2017 90.74 90.78 90.71 90.76 1,981,208 -0.06(-0.06%)
May 19, 2017 90.81 90.83 90.67 90.81 1,813,780 +0.00(+0.00%)
May 18, 2017 90.83 90.90 90.75 90.81 2,541,042 -0.05(-0.05%)
May 17, 2017 90.67 90.88 90.61 90.86 2,972,462 +0.46(+0.51%)
May 16, 2017 90.28 90.47 90.28 90.40 2,474,545 +0.12(+0.13%)
May 15, 2017 90.26 90.33 90.23 90.28 2,135,804 -0.03(-0.04%)
May 12, 2017 90.22 90.33 90.20 90.32 1,603,598 +0.33(+0.37%)
May 11, 2017 89.84 90.00 89.84 89.98 2,811,330 -0.01(-0.01%)
May 10, 2017 90.05 90.10 89.92 89.99 1,994,016 +0.02(+0.03%)
May 09, 2017 89.91 89.98 89.88 89.97 3,720,412 +0.01(+0.01%)
May 08, 2017 90.08 90.11 89.96 89.96 4,303,452 -0.17(-0.19%)
May 05, 2017 90.15 90.17 90.03 90.13 1,714,726 +0.02(+0.02%)
May 04, 2017 90.01 90.13 90.01 90.12 2,288,860 -0.07(-0.08%)
May 03, 2017 90.36 90.37 90.19 90.19 2,319,602 -0.09(-0.10%)
May 02, 2017 90.12 90.33 90.12 90.28 3,426,838 +0.12(+0.14%)
May 01, 2017 90.27 90.35 90.07 90.16 3,027,063 -0.23(-0.26%)
Apr 28, 2017 90.17 90.39 90.11 90.39 6,979,665 +0.16(+0.17%)
Apr 27, 2017 90.13 90.27 90.11 90.23 2,007,465 +0.08(+0.09%)
Apr 26, 2017 90.06 90.16 89.99 90.15 3,497,541 +0.12(+0.13%)
Apr 25, 2017 90.18 90.22 89.99 90.04 2,282,464 -0.30(-0.33%)
Apr 24, 2017 90.23 90.37 90.19 90.33 3,318,528 -0.13(-0.15%)
Apr 21, 2017 90.52 90.59 90.43 90.47 1,860,405 +0.02(+0.03%)
Apr 20, 2017 90.44 90.52 90.35 90.44 2,257,489 -0.14(-0.16%)
Apr 19, 2017 90.57 90.65 90.51 90.58 2,596,784 -0.14(-0.16%)
Apr 18, 2017 90.52 90.76 90.51 90.72 2,864,291 +0.36(+0.40%)
Apr 17, 2017 90.43 90.52 90.33 90.36 1,989,476 -0.05(-0.05%)
Apr 13, 2017 90.39 90.51 90.29 90.41 2,828,125 +0.12(+0.13%)
Apr 12, 2017 90.13 90.35 90.09 90.29 2,940,560 +0.20(+0.22%)
Apr 11, 2017 89.99 90.17 89.98 90.09 2,659,994 +0.26(+0.29%)
Apr 10, 2017 89.80 89.89 89.76 89.84 2,300,955 +0.12(+0.13%)
Apr 07, 2017 90.02 90.09 89.70 89.72 2,155,715 -0.20(-0.22%)
Apr 06, 2017 89.89 89.94 89.75 89.92 2,085,254 -0.01(-0.01%)
Apr 05, 2017 89.75 89.97 89.73 89.93 2,784,778 +0.10(+0.11%)
Apr 04, 2017 89.86 89.89 89.79 89.83 1,967,039 -0.08(-0.09%)
Apr 03, 2017 89.61 89.92 89.61 89.91 6,282,478 +0.33(+0.37%)
Mar 31, 2017 89.54 89.61 89.52 89.58 4,502,571 +0.07(+0.07%)
Mar 30, 2017 89.60 89.65 89.49 89.51 2,099,913 -0.17(-0.18%)
Mar 29, 2017 89.57 89.69 89.55 89.68 2,380,590 +0.20(+0.22%)
Mar 28, 2017 89.69 89.74 89.46 89.48 2,441,716 -0.21(-0.23%)
Mar 27, 2017 89.71 89.76 89.62 89.69 2,394,719 +0.21(+0.24%)
Mar 24, 2017 89.46 89.60 89.43 89.47 4,087,342 -0.07(-0.08%)
Mar 23, 2017 89.54 89.60 89.39 89.55 2,508,797 +0.02(+0.03%)
Mar 22, 2017 89.54 89.62 89.47 89.52 3,201,741 +0.12(+0.14%)
Mar 21, 2017 89.12 89.40 89.12 89.40 2,482,389 +0.18(+0.20%)
Mar 20, 2017 89.06 89.22 89.04 89.22 1,980,467 +0.13(+0.15%)
Mar 17, 2017 88.94 89.10 88.92 89.08 2,868,877 +0.19(+0.21%)
Mar 16, 2017 88.91 88.97 88.86 88.89 2,869,977 -0.10(-0.11%)
Mar 15, 2017 88.56 89.00 88.51 88.99 2,619,688 +0.51(+0.58%)
Mar 14, 2017 88.41 88.55 88.41 88.48 3,196,363 +0.03(+0.04%)
Mar 13, 2017 88.52 88.58 88.43 88.45 2,008,593 -0.15(-0.17%)
Mar 10, 2017 88.54 88.61 88.48 88.60 2,308,375 +0.13(+0.15%)
Mar 09, 2017 88.61 88.63 88.45 88.46 4,271,940 -0.27(-0.31%)
Mar 08, 2017 88.67 88.76 88.63 88.74 3,433,193 -0.21(-0.24%)
Mar 07, 2017 89.01 89.04 88.92 88.95 2,710,389 -0.12(-0.13%)
Mar 06, 2017 89.12 89.17 89.03 89.07 4,454,830 -0.04(-0.05%)
Mar 03, 2017 89.11 89.15 88.96 89.11 5,200,348 +0.07(+0.07%)
Mar 02, 2017 89.12 89.17 88.97 89.04 2,785,194 -0.17(-0.19%)
Mar 01, 2017 89.27 89.29 89.16 89.21 3,972,645 -0.42(-0.47%)
Feb 28, 2017 89.65 89.77 89.61 89.63 4,660,169 -0.02(-0.03%)
Feb 27, 2017 89.78 89.80 89.63 89.65 2,424,899 -0.16(-0.18%)
Feb 24, 2017 89.72 89.87 89.67 89.82 3,241,292 +0.33(+0.37%)
Feb 23, 2017 89.46 89.53 89.43 89.49 2,632,217 +0.15(+0.17%)
Feb 22, 2017 89.44 89.45 89.16 89.34 3,222,574 +0.06(+0.06%)
Feb 21, 2017 89.19 89.36 89.18 89.28 2,403,276 -0.01(-0.01%)
Feb 17, 2017 89.29 89.29 89.29 0 +0.20(+0.22%)
Feb 16, 2017 89.00 89.22 89.00 89.09 6,380,403 +0.19(+0.21%)
Feb 15, 2017 88.93 88.99 88.88 88.90 2,595,712 -0.14(-0.16%)
Feb 14, 2017 89.24 89.24 88.92 89.04 3,409,542 -0.20(-0.22%)
Feb 13, 2017 89.27 89.28 89.18 89.24 2,657,502 -0.13(-0.15%)
Feb 10, 2017 89.21 89.38 89.21 89.37 2,870,494 -0.02(-0.02%)
Feb 09, 2017 89.50 89.55 89.35 89.39 3,320,436 -0.21(-0.24%)
Feb 08, 2017 89.50 89.68 89.50 89.60 4,700,324 +0.26(+0.29%)
Feb 07, 2017 89.24 89.47 89.20 89.35 3,227,134 +0.09(+0.10%)
Feb 06, 2017 89.18 89.31 89.07 89.26 2,217,410 +0.26(+0.29%)
Feb 03, 2017 89.09 89.23 88.88 89.00 3,311,128 +0.02(+0.03%)
Feb 02, 2017 89.04 89.14 88.95 88.98 4,236,269 +0.05(+0.06%)
Feb 01, 2017 88.80 89.00 88.74 88.93 3,633,684 -0.13(-0.14%)
Jan 31, 2017 88.88 89.12 88.88 89.05 9,184,150 +0.21(+0.24%)
Jan 30, 2017 88.95 88.97 88.84 88.84 3,582,646 -0.04(-0.05%)
Jan 27, 2017 88.84 88.95 88.83 88.88 3,765,760 +0.07(+0.08%)
Jan 26, 2017 88.70 88.84 88.58 88.81 2,488,274 +0.06(+0.06%)
Jan 25, 2017 88.80 88.85 88.67 88.75 3,542,178 -0.24(-0.27%)
Jan 24, 2017 89.09 89.14 88.90 88.99 2,492,224 -0.14(-0.16%)
Jan 23, 2017 89.00 89.28 88.90 89.13 3,725,075 +0.25(+0.28%)
Jan 20, 2017 88.77 88.91 88.67 88.88 4,286,386 +0.03(+0.04%)
Jan 19, 2017 88.86 88.95 88.76 88.85 2,903,820 -0.23(-0.26%)
Jan 18, 2017 89.31 89.37 89.01 89.08 3,788,628 -0.39(-0.43%)
Jan 17, 2017 89.48 89.53 89.35 89.46 4,463,266 +0.30(+0.34%)
Jan 13, 2017 89.16 89.16 89.16 0 -0.16(-0.17%)
Jan 12, 2017 89.46 89.55 89.32 89.32 3,692,491 +0.03(+0.04%)
Jan 11, 2017 89.25 89.58 89.16 89.28 5,430,228 +0.11(+0.12%)
Jan 10, 2017 89.18 89.26 89.16 89.18 2,913,988 -0.02(-0.03%)
Jan 09, 2017 89.26 89.26 89.17 89.20 3,685,124 +0.15(+0.17%)
Jan 06, 2017 89.17 89.23 89.03 89.05 3,538,743 -0.30(-0.33%)
Jan 05, 2017 89.12 89.37 89.00 89.35 6,281,843 +0.37(+0.42%)
Jan 04, 2017 88.95 88.99 88.84 88.98 4,009,287 +0.02(+0.03%)
Jan 03, 2017 88.59 89.00 88.59 88.95 6,176,544 +0.09(+0.10%)
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%)
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.