US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 91.37 91.53 91.36 91.47 9,033,118 +0.01(+0.01%)
Oct 31, 2018 91.39 91.56 91.39 91.47 17,015,684 -0.04(-0.05%)
Oct 30, 2018 91.54 91.63 91.51 91.51 2,918,136 -0.13(-0.14%)
Oct 29, 2018 91.70 91.73 91.58 91.64 5,803,365 -0.10(-0.10%)
Oct 26, 2018 91.72 91.87 91.71 91.74 6,645,291 +0.21(+0.23%)
Oct 25, 2018 91.57 91.62 91.48 91.53 9,479,772 -0.08(-0.09%)
Oct 24, 2018 91.55 91.66 91.54 91.61 5,105,825 +0.24(+0.26%)
Oct 23, 2018 91.54 91.60 91.36 91.37 4,030,046 +0.11(+0.12%)
Oct 22, 2018 91.36 91.40 91.25 91.26 3,210,112 -0.02(-0.02%)
Oct 19, 2018 91.36 91.43 91.25 91.27 3,414,239 -0.08(-0.09%)
Oct 18, 2018 91.29 91.49 91.28 91.35 3,611,331 -0.06(-0.07%)
Oct 17, 2018 91.57 91.62 91.40 91.41 3,252,379 -0.18(-0.20%)
Oct 16, 2018 91.55 91.60 91.46 91.60 6,575,236 +0.05(+0.06%)
Oct 15, 2018 91.59 91.63 91.49 91.54 3,485,069 -0.06(-0.07%)
Oct 12, 2018 91.57 91.71 91.54 91.61 5,737,358 +0.03(+0.03%)
Oct 11, 2018 91.47 91.70 91.40 91.58 8,066,075 +0.27(+0.30%)
Oct 10, 2018 91.25 91.35 91.15 91.31 4,385,102 -0.03(-0.03%)
Oct 09, 2018 91.29 91.40 91.23 91.33 25,046,120 +0.13(+0.14%)
Oct 08, 2018 91.28 91.30 91.20 91.20 2,593,396 -0.03(-0.04%)
Oct 05, 2018 91.35 91.37 91.12 91.24 3,957,055 -0.20(-0.22%)
Oct 04, 2018 91.52 91.58 91.36 91.44 6,024,143 -0.26(-0.29%)
Oct 03, 2018 92.02 92.03 91.61 91.70 2,905,023 -0.44(-0.47%)
Oct 02, 2018 92.10 92.23 92.04 92.14 7,904,499 +0.11(+0.11%)
Oct 01, 2018 92.13 92.13 92.00 92.03 4,023,251 -0.02(-0.03%)
Sep 28, 2018 92.21 92.22 92.05 92.06 5,598,046 -0.10(-0.10%)
Sep 27, 2018 92.04 92.16 92.04 92.15 2,897,857 +0.06(+0.07%)
Sep 26, 2018 91.93 92.13 91.90 92.09 3,337,874 +0.22(+0.24%)
Sep 25, 2018 91.82 91.88 91.76 91.88 2,360,528 -0.04(-0.05%)
Sep 24, 2018 91.89 92.01 91.88 91.92 2,172,078 -0.09(-0.09%)
Sep 21, 2018 91.90 92.02 91.88 92.01 3,200,832 +0.07(+0.08%)
Sep 20, 2018 91.81 92.00 91.81 91.94 3,321,747 +0.12(+0.13%)
Sep 19, 2018 91.97 91.98 91.80 91.81 3,095,545 -0.17(-0.19%)
Sep 18, 2018 92.12 92.13 91.95 91.99 2,528,607 -0.20(-0.22%)
Sep 17, 2018 92.17 92.29 92.13 92.19 6,558,325 +0.00(+0.00%)
Sep 14, 2018 92.23 92.29 92.18 92.19 3,087,126 -0.17(-0.19%)
Sep 13, 2018 92.44 92.48 92.35 92.36 2,613,606 +0.06(+0.07%)
Sep 12, 2018 92.31 92.38 92.30 92.30 4,778,540 +0.06(+0.07%)
Sep 11, 2018 92.29 92.34 92.22 92.24 5,638,258 -0.16(-0.17%)
Sep 10, 2018 92.35 92.43 92.35 92.40 3,789,055 +0.09(+0.09%)
Sep 07, 2018 92.41 92.43 92.31 92.31 2,947,745 -0.33(-0.36%)
Sep 06, 2018 92.56 92.71 92.56 92.64 2,577,264 +0.16(+0.17%)
Sep 05, 2018 92.52 92.54 92.44 92.49 3,196,051 -0.04(-0.05%)
Sep 04, 2018 92.50 92.58 92.46 92.53 3,626,654 -0.10(-0.11%)
Aug 31, 2018 92.63 92.63 92.63 0 -0.01(-0.01%)
Aug 30, 2018 92.68 92.71 92.61 92.64 3,220,163 +0.04(+0.05%)
Aug 29, 2018 92.61 92.63 92.53 92.60 3,207,742 -0.02(-0.02%)
Aug 28, 2018 92.67 92.70 92.59 92.61 2,938,515 -0.17(-0.19%)
Aug 27, 2018 92.79 92.85 92.76 92.79 3,714,437 -0.12(-0.13%)
Aug 24, 2018 92.71 92.91 92.70 92.91 4,192,418 +0.10(+0.11%)
Aug 23, 2018 92.86 92.89 92.81 92.81 1,801,937 -0.05(-0.06%)
Aug 22, 2018 92.85 92.89 92.77 92.86 2,515,683 +0.08(+0.08%)
Aug 21, 2018 92.78 92.82 92.72 92.78 3,256,622 -0.08(-0.08%)
Aug 20, 2018 92.79 92.87 92.74 92.86 2,705,876 +0.18(+0.20%)
Aug 17, 2018 92.65 92.75 92.61 92.68 2,379,142 +0.05(+0.06%)
Aug 16, 2018 92.61 92.64 92.48 92.62 3,053,552 +0.05(+0.06%)
Aug 15, 2018 92.53 92.66 92.49 92.57 5,344,714 +0.13(+0.14%)
Aug 14, 2018 92.54 92.56 92.41 92.44 6,992,849 -0.09(-0.09%)
Aug 13, 2018 92.41 92.54 92.41 92.53 3,200,661 +0.05(+0.06%)
Aug 10, 2018 92.37 92.59 92.37 92.48 4,751,392 +0.20(+0.22%)
Aug 09, 2018 92.25 92.31 92.22 92.28 2,741,364 +0.13(+0.14%)
Aug 08, 2018 92.13 92.20 92.10 92.14 2,225,702 +0.00(+0.00%)
Aug 07, 2018 92.25 92.25 92.12 92.14 2,909,483 -0.17(-0.18%)
Aug 06, 2018 92.30 92.37 92.28 92.31 4,732,810 +0.06(+0.07%)
Aug 03, 2018 92.11 92.26 92.11 92.25 2,921,000 +0.20(+0.22%)
Aug 02, 2018 92.07 92.07 91.97 92.05 4,218,036 +0.03(+0.04%)
Aug 01, 2018 91.88 92.07 91.85 92.01 5,208,430 -0.09(-0.10%)
Jul 31, 2018 92.15 92.21 92.10 92.11 6,826,028 +0.08(+0.08%)
Jul 30, 2018 92.00 92.10 91.98 92.03 6,354,050 -0.10(-0.10%)
Jul 27, 2018 92.17 92.20 92.09 92.13 3,036,865 +0.07(+0.08%)
Jul 26, 2018 92.14 92.19 92.01 92.06 2,585,055 -0.05(-0.06%)
Jul 25, 2018 92.16 92.20 92.01 92.11 3,820,881 +0.01(+0.01%)
Jul 24, 2018 91.99 92.12 91.97 92.10 4,134,098 +0.13(+0.14%)
Jul 23, 2018 92.20 92.22 91.96 91.97 2,128,649 -0.32(-0.35%)
Jul 20, 2018 92.39 92.44 92.23 92.29 3,482,717 -0.18(-0.20%)
Jul 19, 2018 92.35 92.53 92.33 92.47 2,490,898 +0.14(+0.15%)
Jul 18, 2018 92.37 92.39 92.29 92.33 2,027,570 -0.03(-0.03%)
Jul 17, 2018 92.40 92.45 92.31 92.36 3,413,041 -0.03(-0.04%)
Jul 16, 2018 92.36 92.40 92.27 92.40 2,437,072 -0.10(-0.11%)
Jul 13, 2018 92.44 92.51 92.44 92.50 2,574,193 +0.09(+0.09%)
Jul 12, 2018 92.28 92.42 92.28 92.41 2,470,803 +0.11(+0.12%)
Jul 11, 2018 92.34 92.36 92.25 92.30 6,200,626 +0.03(+0.04%)
Jul 10, 2018 92.30 92.32 92.22 92.27 2,866,815 -0.07(-0.08%)
Jul 09, 2018 92.31 92.35 92.27 92.33 2,217,765 -0.09(-0.09%)
Jul 06, 2018 92.41 92.45 92.33 92.42 2,992,251 +0.10(+0.10%)
Jul 05, 2018 92.25 92.35 92.24 92.33 3,154,886 +0.09(+0.09%)
Jul 03, 2018 92.24 92.24 92.24 0 +0.19(+0.21%)
Jul 02, 2018 92.14 92.17 92.05 92.05 8,244,360 -0.09(-0.10%)
Jun 29, 2018 92.12 92.22 92.08 92.14 8,213,029 +0.08(+0.08%)
Jun 28, 2018 92.10 92.11 92.00 92.06 2,075,858 -0.01(-0.01%)
Jun 27, 2018 92.06 92.13 92.00 92.07 3,463,370 +0.16(+0.18%)
Jun 26, 2018 91.85 91.90 91.81 91.90 3,075,510 +0.15(+0.16%)
Jun 25, 2018 91.82 91.89 91.74 91.75 6,373,091 -0.05(-0.06%)
Jun 22, 2018 91.70 91.81 91.69 91.81 2,258,482 +0.09(+0.09%)
Jun 21, 2018 91.75 91.82 91.69 91.72 3,341,281 +0.03(+0.03%)
Jun 20, 2018 91.91 91.91 91.68 91.69 2,773,689 -0.17(-0.19%)
Jun 19, 2018 91.90 91.95 91.84 91.87 2,520,500 +0.10(+0.10%)
Jun 18, 2018 91.80 91.80 91.69 91.77 2,722,567 +0.02(+0.02%)
Jun 15, 2018 91.94 91.74 91.75 2,725,403 +0.03(+0.04%)
Jun 14, 2018 91.64 91.74 91.59 91.72 5,411,590 +0.23(+0.26%)
Jun 13, 2018 91.58 91.64 91.32 91.49 4,185,747 -0.09(-0.09%)
Jun 12, 2018 91.48 91.59 91.48 91.57 4,092,447 +0.03(+0.03%)
Jun 11, 2018 91.56 91.63 91.49 91.55 4,997,484 -0.10(-0.10%)
Jun 08, 2018 91.64 91.77 91.63 91.64 3,942,774 -0.13(-0.14%)
Jun 07, 2018 91.55 91.96 91.53 91.77 3,144,287 +0.20(+0.22%)
Jun 06, 2018 91.50 91.57 3,122,382 -0.21(-0.23%)
Jun 05, 2018 91.85 91.89 91.73 91.78 2,132,860 +0.07(+0.08%)
Jun 04, 2018 91.86 91.87 91.68 91.71 4,948,227 -0.22(-0.24%)
Jun 01, 2018 91.82 91.97 91.78 91.93 7,162,300 -0.11(-0.12%)
May 31, 2018 92.09 92.22 91.98 92.04 5,965,328 -0.08(-0.08%)
May 30, 2018 92.11 92.22 91.99 92.12 3,652,917 -0.23(-0.25%)
May 29, 2018 91.96 92.51 91.92 92.35 4,041,737 +0.61(+0.66%)
May 25, 2018 91.75 91.75 91.75 0 +0.20(+0.22%)
May 24, 2018 91.49 91.61 91.49 91.55 3,358,111 +0.25(+0.27%)
May 23, 2018 91.21 91.34 91.19 91.30 7,011,496 +0.25(+0.28%)
May 22, 2018 91.06 91.10 91.02 91.05 2,598,275 +0.00(+0.00%)
May 21, 2018 91.02 91.10 90.99 91.05 2,258,077 +0.01(+0.01%)
May 18, 2018 90.92 91.06 90.92 91.04 2,488,107 +0.23(+0.26%)
May 17, 2018 90.94 90.96 90.78 90.80 3,225,923 -0.12(-0.13%)
May 16, 2018 91.09 91.14 90.91 90.93 2,865,627 -0.10(-0.11%)
May 15, 2018 91.20 91.20 90.94 91.03 2,505,829 -0.41(-0.44%)
May 14, 2018 91.46 91.51 91.42 91.44 2,525,564 -0.09(-0.09%)
May 11, 2018 91.56 91.56 91.44 91.52 2,352,735 +0.04(+0.05%)
May 10, 2018 91.43 91.49 91.38 91.48 2,425,188 +0.21(+0.23%)
May 09, 2018 91.26 91.33 91.23 91.27 2,900,308 -0.10(-0.11%)
May 08, 2018 91.35 91.43 91.30 91.38 2,997,709 -0.10(-0.11%)
May 07, 2018 91.54 91.54 91.44 91.48 1,773,929 -0.04(-0.05%)
May 04, 2018 91.57 91.58 91.39 91.52 2,680,086 +0.06(+0.07%)
May 03, 2018 91.49 91.60 91.45 91.46 5,204,089 +0.10(+0.11%)
May 02, 2018 91.38 91.45 91.31 91.36 2,961,913 +0.00(+0.00%)
May 01, 2018 91.41 91.46 91.31 91.36 3,501,256 -0.08(-0.08%)
Apr 30, 2018 91.44 91.54 91.43 91.44 5,440,068 +0.02(+0.02%)
Apr 27, 2018 91.40 91.47 91.38 91.42 4,412,690 +0.11(+0.12%)
Apr 26, 2018 91.29 91.35 91.23 91.31 5,646,158 +0.16(+0.17%)
Apr 25, 2018 91.19 91.21 91.09 91.15 4,387,832 -0.12(-0.13%)
Apr 24, 2018 91.31 91.37 91.25 91.27 3,990,622 -0.12(-0.13%)
Apr 23, 2018 91.42 91.44 91.35 91.39 3,038,253 -0.04(-0.05%)
Apr 20, 2018 91.57 91.64 91.44 91.44 3,206,611 -0.25(-0.27%)
Apr 19, 2018 91.73 91.77 91.64 91.69 12,734,790 -0.22(-0.24%)
Apr 18, 2018 92.07 92.08 91.90 91.91 2,587,144 -0.26(-0.28%)
Apr 17, 2018 92.13 92.20 92.08 92.17 2,739,382 +0.03(+0.03%)
Apr 16, 2018 91.99 92.16 91.96 92.14 4,475,800 +0.02(+0.02%)
Apr 13, 2018 92.03 92.16 92.01 92.13 3,205,231 +0.03(+0.03%)
Apr 12, 2018 92.22 92.24 92.09 92.10 4,520,008 -0.21(-0.22%)
Apr 11, 2018 92.34 92.35 92.24 92.31 9,968,605 +0.08(+0.08%)
Apr 10, 2018 92.26 92.29 92.15 92.23 3,426,225 -0.07(-0.07%)
Apr 09, 2018 92.15 92.30 92.11 92.30 4,343,217 +0.08(+0.08%)
Apr 06, 2018 92.20 92.28 92.12 92.22 3,263,127 +0.21(+0.22%)
Apr 05, 2018 92.05 92.09 91.98 92.01 3,005,386 -0.13(-0.14%)
Apr 04, 2018 92.21 92.24 92.12 92.14 7,188,554 +0.03(+0.04%)
Apr 03, 2018 92.14 92.19 92.07 92.11 11,495,556 -0.10(-0.11%)
Apr 02, 2018 92.21 92.33 92.14 92.21 8,439,881 -0.09(-0.10%)
Mar 29, 2018 92.30 92.30 92.30 0 +0.27(+0.29%)
Mar 28, 2018 92.13 92.17 91.99 92.04 6,526,741 +0.05(+0.06%)
Mar 27, 2018 91.77 92.05 91.75 91.99 5,272,386 +0.27(+0.29%)
Mar 26, 2018 91.78 91.84 91.63 91.72 5,282,708 -0.03(-0.04%)
Mar 23, 2018 91.62 91.83 91.62 91.75 4,204,661 +0.00(+0.00%)
Mar 22, 2018 91.81 91.92 91.65 91.75 3,874,314 +0.17(+0.19%)
Mar 21, 2018 91.50 91.64 91.30 91.58 3,479,278 -0.01(-0.01%)
Mar 20, 2018 91.61 91.67 91.57 91.59 3,486,614 -0.15(-0.16%)
Mar 19, 2018 91.71 91.87 91.68 91.74 2,629,779 -0.09(-0.10%)
Mar 16, 2018 91.76 91.85 91.74 91.83 2,965,992 -0.05(-0.06%)
Mar 15, 2018 91.86 91.93 91.78 91.88 3,538,602 +0.01(+0.01%)
Mar 14, 2018 91.69 91.95 91.68 91.87 3,632,701 +0.15(+0.17%)
Mar 13, 2018 91.74 91.74 91.62 91.72 3,169,154 +0.12(+0.13%)
Mar 12, 2018 91.60 91.65 91.55 91.60 4,821,444 +0.05(+0.06%)
Mar 09, 2018 91.60 91.62 91.49 91.55 4,263,588 -0.17(-0.19%)
Mar 08, 2018 91.59 91.77 91.59 91.72 2,784,203 +0.15(+0.16%)
Mar 07, 2018 91.70 91.55 91.57 4,007,112 -0.02(-0.02%)
Mar 06, 2018 91.62 91.71 91.56 91.59 2,244,984 +0.02(+0.02%)
Mar 05, 2018 91.74 91.79 91.47 91.57 3,842,734 -0.05(-0.06%)
Mar 02, 2018 91.63 91.70 91.54 91.62 4,319,242 -0.15(-0.16%)
Mar 01, 2018 91.69 91.85 91.56 91.77 8,523,269 +0.08(+0.09%)
Feb 28, 2018 91.53 91.69 91.49 91.69 11,195,461 +0.25(+0.27%)
Feb 27, 2018 91.70 91.73 91.35 91.44 6,643,008 -0.20(-0.22%)
Feb 26, 2018 91.78 91.84 91.62 91.64 5,376,807 +0.07(+0.08%)
Feb 23, 2018 91.55 91.68 91.51 91.57 2,792,593 +0.23(+0.25%)
Feb 22, 2018 91.34 91.34 2,894,178 +0.01(+0.01%)
Feb 21, 2018 91.69 91.71 91.25 91.33 3,754,070 -0.29(-0.32%)
Feb 20, 2018 91.62 91.64 91.52 91.62 3,385,564 -0.09(-0.10%)
Feb 16, 2018 91.71 91.71 91.71 0 +0.18(+0.20%)
Feb 15, 2018 91.51 91.65 91.50 91.53 3,352,420 +0.11(+0.12%)
Feb 14, 2018 91.52 91.59 91.37 91.42 5,027,082 -0.31(-0.34%)
Feb 13, 2018 91.71 91.81 91.63 91.73 4,956,272 +0.03(+0.03%)
Feb 12, 2018 91.66 91.84 91.60 91.71 6,313,146 +0.03(+0.03%)
Feb 09, 2018 91.65 91.95 91.63 91.68 6,900,868 -0.12(-0.13%)
Feb 08, 2018 91.75 91.96 91.69 91.80 5,544,488 -0.15(-0.17%)
Feb 07, 2018 92.26 92.26 91.90 91.95 4,792,584 -0.21(-0.22%)
Feb 06, 2018 92.28 92.37 92.14 92.16 7,023,440 -0.14(-0.15%)
Feb 05, 2018 92.00 92.58 91.89 92.30 6,977,238 +0.24(+0.26%)
Feb 02, 2018 92.10 92.18 91.97 92.06 5,565,400 -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.