US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 101.63 101.91 101.55 101.78 6,021,973 +0.40(+0.39%)
Oct 30, 2019 101.15 101.42 101.13 101.38 2,647,504 +0.29(+0.28%)
Oct 29, 2019 101.18 101.19 101.06 101.09 2,651,162 +0.01(+0.01%)
Oct 28, 2019 101.12 101.14 101.02 101.09 3,281,160 -0.22(-0.21%)
Oct 25, 2019 101.50 101.51 101.22 101.30 2,764,529 -0.14(-0.14%)
Oct 24, 2019 101.50 101.59 101.42 101.45 1,918,665 +0.03(+0.03%)
Oct 23, 2019 101.48 101.54 101.40 101.42 2,098,812 +0.08(+0.08%)
Oct 22, 2019 101.33 101.41 101.20 101.34 2,387,364 +0.15(+0.15%)
Oct 21, 2019 101.30 101.38 101.19 101.19 3,684,781 -0.28(-0.27%)
Oct 18, 2019 101.43 101.56 101.40 101.46 1,616,672 +0.07(+0.07%)
Oct 17, 2019 101.35 101.52 101.30 101.39 2,579,928 -0.03(-0.03%)
Oct 16, 2019 101.36 101.45 101.30 101.42 2,702,217 +0.18(+0.18%)
Oct 15, 2019 101.55 101.57 101.24 101.24 4,634,378 -0.33(-0.33%)
Oct 14, 2019 101.58 101.58 101.48 101.57 1,908,432 +0.17(+0.17%)
Oct 11, 2019 101.50 101.51 101.27 101.40 3,964,637 -0.33(-0.33%)
Oct 10, 2019 101.89 101.94 101.67 101.73 4,794,188 -0.35(-0.34%)
Oct 09, 2019 102.07 102.15 101.97 102.08 3,705,155 -0.05(-0.05%)
Oct 08, 2019 102.38 102.38 102.08 102.14 3,397,110 +0.04(+0.04%)
Oct 07, 2019 102.22 102.28 102.10 102.10 2,771,512 -0.28(-0.27%)
Oct 04, 2019 102.25 102.39 102.21 102.38 3,703,270 +0.16(+0.16%)
Oct 03, 2019 101.95 102.31 101.93 102.22 5,718,773 +0.39(+0.39%)
Oct 02, 2019 101.81 101.92 101.72 101.82 10,630,301 +0.07(+0.07%)
Oct 01, 2019 101.38 101.87 101.31 101.75 6,648,402 +0.19(+0.18%)
Sep 30, 2019 101.35 101.66 101.34 101.57 7,378,488 +0.03(+0.03%)
Sep 27, 2019 101.41 101.56 101.41 101.54 5,183,887 +0.13(+0.12%)
Sep 26, 2019 101.41 101.50 101.36 101.41 5,425,627 +0.17(+0.17%)
Sep 25, 2019 101.60 101.62 101.18 101.24 4,249,440 -0.42(-0.42%)
Sep 24, 2019 101.44 101.73 101.44 101.67 2,899,792 +0.28(+0.27%)
Sep 23, 2019 101.43 101.63 101.36 101.39 3,801,797 +0.05(+0.04%)
Sep 20, 2019 101.09 101.36 101.05 101.34 2,292,102 +0.37(+0.36%)
Sep 19, 2019 101.09 101.11 100.92 100.97 2,540,521 +0.14(+0.14%)
Sep 18, 2019 100.97 101.14 100.78 100.83 2,554,232 +0.12(+0.12%)
Sep 17, 2019 100.62 100.85 100.53 100.71 2,912,807 +0.15(+0.15%)
Sep 16, 2019 100.56 100.65 100.42 100.56 3,257,451 +0.27(+0.27%)
Sep 13, 2019 100.65 100.75 100.29 100.29 2,792,841 -0.60(-0.60%)
Sep 12, 2019 101.33 101.33 100.82 100.89 4,534,506 -0.16(-0.16%)
Sep 11, 2019 101.04 101.15 101.02 101.06 2,949,435 +0.02(+0.02%)
Sep 10, 2019 101.50 101.53 101.04 101.04 3,475,672 -0.55(-0.54%)
Sep 09, 2019 101.76 101.76 101.58 101.58 3,061,293 -0.43(-0.42%)
Sep 06, 2019 102.01 102.06 101.91 102.02 4,094,941 +0.11(+0.11%)
Sep 05, 2019 101.96 102.02 101.68 101.91 5,946,092 -0.44(-0.43%)
Sep 04, 2019 102.15 102.38 102.15 102.35 4,250,169 +0.18(+0.18%)
Sep 03, 2019 102.19 102.42 102.03 102.17 6,905,403 -0.02(-0.02%)
Aug 30, 2019 101.99 102.21 101.98 102.19 5,206,150 +0.09(+0.09%)
Aug 29, 2019 102.15 102.15 101.93 102.10 2,982,981 -0.06(-0.06%)
Aug 28, 2019 102.34 102.34 102.11 102.17 5,698,523 +0.01(+0.01%)
Aug 27, 2019 102.00 102.18 101.96 102.16 3,879,155 +0.32(+0.32%)
Aug 26, 2019 101.93 102.03 101.78 101.83 5,726,849 -0.05(-0.04%)
Aug 23, 2019 101.48 102.00 101.46 101.88 4,212,742 +0.41(+0.41%)
Aug 22, 2019 101.64 101.79 101.45 101.47 7,030,319 -0.27(-0.26%)
Aug 21, 2019 101.64 101.92 101.64 101.74 4,261,088 -0.05(-0.05%)
Aug 20, 2019 101.78 101.81 101.68 101.79 2,516,849 +0.28(+0.27%)
Aug 19, 2019 101.48 101.59 101.42 101.51 3,239,656 -0.27(-0.26%)
Aug 16, 2019 101.69 101.79 101.50 101.78 5,817,496 -0.08(-0.08%)
Aug 15, 2019 101.53 102.00 101.51 101.86 3,152,007 +0.47(+0.46%)
Aug 14, 2019 101.43 101.52 101.37 101.39 3,160,503 +0.31(+0.31%)
Aug 13, 2019 101.31 101.31 100.99 101.08 3,404,584 -0.16(-0.16%)
Aug 12, 2019 101.12 101.35 101.06 101.24 1,820,606 +0.38(+0.38%)
Aug 09, 2019 101.06 101.14 100.80 100.86 2,716,320 -0.13(-0.13%)
Aug 08, 2019 100.74 101.02 100.58 100.99 4,140,256 +0.10(+0.10%)
Aug 07, 2019 101.33 101.44 100.83 100.89 10,226,185 -0.05(-0.05%)
Aug 06, 2019 100.71 100.97 100.64 100.95 5,753,625 +0.27(+0.27%)
Aug 05, 2019 100.54 100.80 100.51 100.68 8,517,513 +0.44(+0.44%)
Aug 02, 2019 100.22 100.32 100.12 100.24 3,678,457 +0.04(+0.04%)
Aug 01, 2019 99.69 100.24 99.62 100.20 6,376,139 +0.78(+0.78%)
Jul 31, 2019 99.43 99.68 99.22 99.43 11,232,993 +0.04(+0.04%)
Jul 30, 2019 99.40 99.45 99.30 99.38 2,697,031 -0.01(-0.01%)
Jul 29, 2019 99.43 99.47 99.35 99.39 4,664,810 +0.04(+0.04%)
Jul 26, 2019 99.44 99.44 99.28 99.34 5,226,645 +0.02(+0.02%)
Jul 25, 2019 99.45 99.45 99.20 99.33 3,332,378 -0.15(-0.15%)
Jul 24, 2019 99.45 99.52 99.42 99.48 3,115,673 +0.14(+0.14%)
Jul 23, 2019 99.40 99.44 99.30 99.34 2,976,920 -0.10(-0.10%)
Jul 22, 2019 99.52 99.52 99.43 99.43 3,196,070 +0.12(+0.13%)
Jul 19, 2019 99.35 99.41 99.28 99.31 3,527,006 -0.12(-0.12%)
Jul 18, 2019 99.25 99.45 99.21 99.43 6,696,713 +0.16(+0.16%)
Jul 17, 2019 99.09 99.28 99.08 99.26 3,342,198 +0.26(+0.26%)
Jul 16, 2019 98.93 99.01 98.84 99.01 2,405,760 -0.11(-0.11%)
Jul 15, 2019 99.04 99.12 99.02 99.11 4,051,319 +0.14(+0.14%)
Jul 12, 2019 98.86 99.02 98.86 98.97 4,294,379 +0.11(+0.11%)
Jul 11, 2019 99.21 99.21 98.86 98.86 3,698,394 -0.37(-0.37%)
Jul 10, 2019 99.28 99.30 99.13 99.23 5,137,994 +0.07(+0.07%)
Jul 09, 2019 99.19 99.21 99.11 99.16 2,827,467 -0.03(-0.03%)
Jul 08, 2019 99.36 99.39 99.18 99.18 3,404,648 -0.05(-0.05%)
Jul 05, 2019 99.34 99.34 99.07 99.24 2,755,155 -0.42(-0.42%)
Jul 03, 2019 99.55 99.69 99.54 99.66 1,483,028 +0.16(+0.16%)
Jul 02, 2019 99.32 99.52 99.28 99.50 6,454,013 +0.18(+0.18%)
Jul 01, 2019 99.38 99.40 99.17 99.32 4,700,769 +0.07(+0.07%)
Jun 28, 2019 99.25 99.35 99.22 99.24 11,093,747 -0.04(-0.04%)
Jun 27, 2019 99.16 99.30 99.08 99.29 3,325,135 +0.28(+0.28%)
Jun 26, 2019 99.19 99.21 98.99 99.01 4,154,922 -0.22(-0.22%)
Jun 25, 2019 99.25 99.32 99.13 99.24 3,490,565 +0.02(+0.02%)
Jun 24, 2019 99.14 99.27 99.13 99.22 3,455,433 +0.18(+0.18%)
Jun 21, 2019 99.13 99.16 98.97 99.04 5,206,186 -0.26(-0.26%)
Jun 20, 2019 99.28 99.44 99.23 99.30 4,739,569 +0.17(+0.17%)
Jun 19, 2019 98.67 99.13 98.62 99.13 3,249,097 +0.34(+0.34%)
Jun 18, 2019 98.88 98.91 98.67 98.79 4,084,322 +0.27(+0.27%)
Jun 17, 2019 98.50 98.57 98.45 98.52 3,716,705 -0.03(-0.03%)
Jun 14, 2019 98.50 98.60 98.47 98.55 2,132,985 -0.03(-0.03%)
Jun 13, 2019 98.42 98.59 98.40 98.58 2,573,044 +0.21(+0.22%)
Jun 12, 2019 98.29 98.41 98.27 98.36 3,138,868 +0.12(+0.13%)
Jun 11, 2019 98.23 98.26 98.19 98.24 4,908,143 -0.02(-0.02%)
Jun 10, 2019 98.36 98.36 98.24 98.26 4,479,970 -0.26(-0.26%)
Jun 07, 2019 98.61 98.64 98.44 98.51 4,147,939 +0.28(+0.28%)
Jun 06, 2019 98.34 98.42 98.18 98.24 2,984,847 -0.02(-0.02%)
Jun 05, 2019 98.36 98.46 98.25 98.26 3,650,354 -0.05(-0.05%)
Jun 04, 2019 98.29 98.38 98.16 98.31 5,757,690 -0.09(-0.09%)
Jun 03, 2019 98.27 98.50 98.20 98.40 8,008,545 +0.23(+0.24%)
May 31, 2019 97.82 98.38 97.81 98.17 10,351,043 +0.45(+0.46%)
May 30, 2019 97.61 97.76 97.50 97.71 3,717,078 +0.26(+0.26%)
May 29, 2019 97.59 97.68 97.45 97.45 6,099,557 +0.03(+0.03%)
May 28, 2019 97.43 97.50 97.37 97.43 7,051,551 +0.14(+0.15%)
May 24, 2019 97.25 97.32 97.21 97.29 1,984,174 +0.04(+0.04%)
May 23, 2019 97.08 97.37 97.05 97.25 5,104,766 +0.28(+0.29%)
May 22, 2019 96.88 97.00 96.85 96.97 3,947,292 +0.16(+0.17%)
May 21, 2019 96.80 96.84 96.75 96.81 2,282,790 -0.01(-0.01%)
May 20, 2019 96.90 96.97 96.80 96.81 2,288,577 -0.13(-0.14%)
May 17, 2019 97.03 97.05 96.86 96.95 2,351,364 +0.03(+0.03%)
May 16, 2019 96.96 96.96 96.88 96.92 3,100,541 -0.12(-0.12%)
May 15, 2019 97.06 97.08 96.92 97.04 2,998,797 +0.17(+0.17%)
May 14, 2019 96.83 96.89 96.81 96.87 6,991,841 +0.08(+0.08%)
May 13, 2019 96.77 96.90 96.76 96.79 7,572,965 +0.16(+0.17%)
May 10, 2019 96.69 96.76 96.59 96.63 5,912,600 +0.02(+0.02%)
May 09, 2019 96.73 96.75 96.52 96.61 5,451,743 +0.05(+0.06%)
May 08, 2019 96.69 96.75 96.52 96.56 6,687,445 -0.02(-0.02%)
May 07, 2019 96.59 96.65 96.55 96.57 3,431,624 +0.12(+0.12%)
May 06, 2019 96.53 96.54 96.42 96.46 5,183,487 +0.12(+0.13%)
May 03, 2019 96.32 96.41 96.28 96.33 2,616,101 +0.16(+0.17%)
May 02, 2019 96.33 96.33 96.12 96.17 3,800,679 -0.21(-0.22%)
May 01, 2019 96.45 96.71 96.32 96.39 7,183,990 +0.06(+0.06%)
Apr 30, 2019 96.30 96.41 96.26 96.33 8,445,375 +0.06(+0.06%)
Apr 29, 2019 96.30 96.35 96.24 96.26 3,136,938 -0.17(-0.17%)
Apr 26, 2019 96.46 96.47 96.39 96.43 2,592,739 +0.20(+0.20%)
Apr 25, 2019 96.22 96.29 96.17 96.24 2,985,330 -0.01(-0.01%)
Apr 24, 2019 96.17 96.27 96.17 96.25 3,382,164 +0.22(+0.23%)
Apr 23, 2019 95.96 96.05 95.93 96.02 3,858,515 +0.17(+0.18%)
Apr 22, 2019 95.92 95.94 95.85 95.86 6,454,636 -0.12(-0.12%)
Apr 18, 2019 96.01 96.06 95.94 95.97 2,499,509 +0.12(+0.13%)
Apr 17, 2019 95.88 95.97 95.85 95.85 3,821,830 -0.01(-0.01%)
Apr 16, 2019 95.91 95.99 95.82 95.86 4,615,210 -0.17(-0.18%)
Apr 15, 2019 95.99 96.07 95.99 96.02 2,870,404 -0.02(-0.02%)
Apr 12, 2019 96.03 96.11 96.00 96.04 2,694,874 -0.19(-0.19%)
Apr 11, 2019 96.27 96.27 96.17 96.23 3,187,743 -0.12(-0.12%)
Apr 10, 2019 96.29 96.37 96.24 96.34 5,278,196 +0.19(+0.19%)
Apr 09, 2019 96.22 96.26 96.15 96.16 4,231,724 +0.05(+0.06%)
Apr 08, 2019 96.15 96.16 96.07 96.10 10,693,039 -0.04(-0.05%)
Apr 05, 2019 96.04 96.17 96.01 96.15 2,521,266 +0.07(+0.07%)
Apr 04, 2019 96.02 96.09 95.98 96.08 4,145,100 +0.07(+0.07%)
Apr 03, 2019 96.01 96.09 95.97 96.01 4,206,199 -0.18(-0.18%)
Apr 02, 2019 96.15 96.21 96.09 96.18 9,108,907 +0.11(+0.11%)
Apr 01, 2019 96.35 96.35 96.05 96.08 12,695,566 -0.44(-0.46%)
Mar 29, 2019 96.32 96.52 96.31 96.52 6,767,360 -0.01(-0.01%)
Mar 28, 2019 96.51 96.58 96.42 96.53 6,860,465 +0.01(+0.01%)
Mar 27, 2019 96.46 96.62 96.45 96.52 4,203,252 +0.20(+0.21%)
Mar 26, 2019 96.24 96.39 96.20 96.32 3,526,346 +0.02(+0.02%)
Mar 25, 2019 96.13 96.45 96.10 96.30 5,617,752 +0.18(+0.18%)
Mar 22, 2019 95.98 96.24 95.90 96.12 2,784,419 +0.48(+0.50%)
Mar 21, 2019 95.69 95.73 95.62 95.64 4,737,922 +0.02(+0.02%)
Mar 20, 2019 95.32 95.65 95.28 95.62 4,787,042 +0.39(+0.41%)
Mar 19, 2019 95.20 95.32 95.16 95.24 3,309,131 -0.05(-0.06%)
Mar 18, 2019 95.28 95.31 95.24 95.29 2,593,997 -0.02(-0.02%)
Mar 15, 2019 95.26 95.34 95.19 95.31 3,115,408 +0.24(+0.25%)
Mar 14, 2019 95.19 95.20 95.03 95.07 3,339,721 -0.14(-0.15%)
Mar 13, 2019 95.18 95.23 95.14 95.21 2,948,193 -0.04(-0.05%)
Mar 12, 2019 95.13 95.28 95.07 95.25 5,925,197 +0.18(+0.19%)
Mar 11, 2019 95.08 95.10 95.00 95.08 6,371,530 +0.01(+0.01%)
Mar 08, 2019 94.96 95.10 94.90 95.07 5,585,902 +0.12(+0.13%)
Mar 07, 2019 94.83 95.00 94.79 94.94 6,880,915 +0.27(+0.28%)
Mar 06, 2019 94.58 94.75 94.55 94.68 5,462,641 +0.14(+0.15%)
Mar 05, 2019 94.45 94.55 94.39 94.54 6,594,740 +0.06(+0.07%)
Mar 04, 2019 94.46 94.55 94.41 94.47 4,336,141 +0.12(+0.12%)
Mar 01, 2019 94.48 94.55 94.34 94.36 6,245,620 -0.15(-0.16%)
Feb 28, 2019 94.68 94.71 94.48 94.51 13,449,481 -0.17(-0.18%)
Feb 27, 2019 94.80 94.80 94.64 94.68 3,385,384 -0.20(-0.21%)
Feb 26, 2019 94.92 94.95 94.83 94.88 5,391,745 +0.11(+0.11%)
Feb 25, 2019 94.76 94.80 94.72 94.78 4,129,731 -0.03(-0.03%)
Feb 22, 2019 94.67 94.91 94.65 94.80 3,094,417 +0.24(+0.25%)
Feb 21, 2019 94.59 94.61 94.54 94.57 4,165,490 -0.21(-0.22%)
Feb 20, 2019 94.78 94.80 94.70 94.78 3,660,555 +0.01(+0.01%)
Feb 19, 2019 94.83 94.85 94.70 94.77 7,063,993 +0.05(+0.06%)
Feb 15, 2019 94.67 94.72 94.62 94.72 2,734,619 +0.07(+0.07%)
Feb 14, 2019 94.74 94.76 94.60 94.65 3,294,918 +0.14(+0.15%)
Feb 13, 2019 94.52 94.57 94.46 94.50 2,861,723 -0.17(-0.18%)
Feb 12, 2019 94.65 94.68 94.56 94.67 3,553,443 +0.02(+0.02%)
Feb 11, 2019 94.65 94.70 94.58 94.65 3,988,845 -0.10(-0.10%)
Feb 08, 2019 94.60 94.79 94.60 94.75 4,858,286 +0.21(+0.22%)
Feb 07, 2019 94.58 94.63 94.48 94.54 4,462,252 +0.04(+0.05%)
Feb 06, 2019 94.63 94.65 94.44 94.50 7,306,489 -0.05(-0.06%)
Feb 05, 2019 94.41 94.57 94.41 94.55 10,097,791 +0.20(+0.22%)
Feb 04, 2019 94.30 94.36 94.25 94.34 16,118,076 -0.08(-0.08%)
Feb 01, 2019 94.53 94.58 94.34 94.42 8,188,112 -0.20(-0.21%)
Jan 31, 2019 94.48 94.68 94.47 94.62 16,770,258 +0.28(+0.30%)
Jan 30, 2019 94.03 94.35 94.03 94.34 7,212,187 +0.21(+0.22%)
Jan 29, 2019 93.98 94.15 93.94 94.13 6,994,329 +0.25(+0.26%)
Jan 28, 2019 93.88 93.99 93.85 93.88 8,365,278 -0.05(-0.06%)
Jan 25, 2019 93.90 93.95 93.83 93.93 3,940,197 -0.04(-0.05%)
Jan 24, 2019 93.97 94.07 93.92 93.98 8,300,714 +0.16(+0.17%)
Jan 23, 2019 93.67 93.85 93.66 93.82 3,660,185 +0.10(+0.10%)
Jan 22, 2019 93.72 93.88 93.72 93.72 7,749,966 +0.08(+0.08%)
Jan 18, 2019 93.66 93.76 93.58 93.64 6,409,095 -0.07(-0.08%)
Jan 17, 2019 93.80 93.80 93.63 93.71 6,299,692 -0.07(-0.08%)
Jan 16, 2019 93.63 93.79 93.61 93.78 4,551,697 +0.08(+0.08%)
Jan 15, 2019 93.81 93.82 93.63 93.70 4,190,972 +0.02(+0.02%)
Jan 14, 2019 93.84 93.87 93.69 93.69 8,568,076 -0.13(-0.14%)
Jan 11, 2019 93.85 93.92 93.77 93.82 6,540,495 +0.13(+0.14%)
Jan 10, 2019 93.79 93.83 93.63 93.69 4,011,917 -0.11(-0.11%)
Jan 09, 2019 93.70 93.84 93.69 93.79 6,198,748 +0.08(+0.08%)
Jan 08, 2019 93.69 93.80 93.67 93.71 4,992,070 -0.07(-0.08%)
Jan 07, 2019 93.97 94.03 93.74 93.78 8,442,442 -0.16(-0.17%)
Jan 04, 2019 93.92 93.97 93.82 93.94 9,254,705 -0.28(-0.30%)
Jan 03, 2019 93.84 94.28 93.84 94.22 7,378,678 +0.39(+0.41%)
Jan 02, 2019 93.82 93.87 93.75 93.84 12,720,676 +0.07(+0.08%)
Dec 31, 2018 93.44 93.78 93.43 93.77 10,984,148 +0.24(+0.25%)
Dec 28, 2018 93.31 93.53 93.28 93.53 7,972,159 +0.34(+0.37%)
Dec 27, 2018 93.29 93.39 93.13 93.18 11,995,535 +0.15(+0.16%)
Dec 26, 2018 93.26 93.33 93.01 93.04 9,774,887 -0.18(-0.19%)
Dec 24, 2018 93.29 93.33 93.17 93.21 8,172,496 +0.06(+0.07%)
Dec 21, 2018 93.28 93.30 93.12 93.15 11,789,927 -0.04(-0.05%)
Dec 20, 2018 93.42 93.44 93.17 93.19 8,739,258 -0.09(-0.09%)
Dec 19, 2018 93.23 93.48 93.15 93.28 8,250,686 +0.09(+0.09%)
Dec 18, 2018 93.01 93.19 93.01 93.19 7,525,306 +0.27(+0.29%)
Dec 17, 2018 92.85 92.96 92.81 92.92 8,683,114 +0.16(+0.17%)
Dec 14, 2018 92.87 92.87 92.76 92.76 7,129,291 +0.03(+0.03%)
Dec 13, 2018 92.79 92.84 92.74 92.74 6,557,523 +0.03(+0.03%)
Dec 12, 2018 92.69 92.77 92.67 92.71 9,204,875 -0.07(-0.08%)
Dec 11, 2018 92.82 92.90 92.72 92.78 9,201,215 +0.03(+0.03%)
Dec 10, 2018 92.75 92.82 92.65 92.75 6,937,030 +0.06(+0.07%)
Dec 07, 2018 92.61 92.75 92.52 92.69 6,190,705 +0.12(+0.13%)
Dec 06, 2018 92.53 92.75 92.52 92.57 8,417,185 +0.23(+0.25%)
Dec 04, 2018 92.25 92.52 92.22 92.34 6,105,245 +0.25(+0.27%)
Dec 03, 2018 92.00 92.15 91.95 92.09 15,974,459 +0.15(+0.16%)
Nov 30, 2018 91.99 92.01 91.89 91.94 6,988,092 -0.03(-0.03%)
Nov 29, 2018 91.98 92.04 91.91 91.97 6,243,718 +0.04(+0.05%)
Nov 28, 2018 91.73 91.97 91.67 91.93 9,711,708 +0.18(+0.19%)
Nov 27, 2018 91.68 91.82 91.68 91.75 4,685,553 +0.03(+0.03%)
Nov 26, 2018 91.76 91.76 91.69 91.73 4,721,233 -0.02(-0.02%)
Nov 23, 2018 91.91 91.91 91.74 91.74 1,900,160 -0.03(-0.03%)
Nov 21, 2018 91.77 91.77 91.77 0 +0.06(+0.07%)
Nov 20, 2018 91.76 91.80 91.71 91.71 3,607,670 -0.04(-0.04%)
Nov 19, 2018 91.71 91.81 91.71 91.74 5,330,637 -0.01(-0.01%)
Nov 16, 2018 91.66 91.80 91.62 91.75 3,801,462 +0.15(+0.16%)
Nov 15, 2018 91.59 91.62 91.44 91.60 4,404,506 +0.11(+0.12%)
Nov 14, 2018 91.37 91.61 91.35 91.49 3,873,705 +0.01(+0.01%)
Nov 13, 2018 91.44 91.50 91.36 91.48 3,395,987 +0.04(+0.04%)
Nov 12, 2018 91.44 91.48 91.39 91.44 3,170,820 +0.15(+0.16%)
Nov 09, 2018 91.23 91.39 91.23 91.30 3,310,053 +0.11(+0.12%)
Nov 08, 2018 91.34 91.37 91.17 91.18 3,980,139 -0.17(-0.18%)
Nov 07, 2018 91.39 91.49 91.30 91.35 5,335,255 +0.08(+0.09%)
Nov 06, 2018 91.25 91.32 91.23 91.27 2,988,455 +0.01(+0.01%)
Nov 05, 2018 91.30 91.32 91.23 91.26 3,892,709 +0.06(+0.07%)
Nov 02, 2018 91.39 91.43 91.12 91.20 5,123,407 -0.27(-0.30%)
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.