US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 106.60 106.72 106.56 106.60 7,273,666 +0.00(+0.00%)
May 27, 2021 106.66 106.67 106.51 106.60 5,452,415 -0.13(-0.12%)
May 26, 2021 106.21 106.83 106.21 106.73 5,070,861 -0.04(-0.03%)
May 25, 2021 106.63 106.79 106.12 106.77 6,825,283 +0.26(+0.25%)
May 24, 2021 106.56 106.56 106.44 106.51 4,156,130 +0.10(+0.10%)
May 21, 2021 106.42 106.46 106.30 106.41 4,163,355 +0.05(+0.04%)
May 20, 2021 106.16 106.37 106.16 106.36 6,708,822 +0.36(+0.34%)
May 19, 2021 106.67 106.67 105.89 106.00 7,406,374 -0.15(-0.14%)
May 18, 2021 106.19 106.19 106.12 106.14 3,948,593 -0.13(-0.12%)
May 17, 2021 106.28 107.48 103.54 106.28 5,295,576 -0.09(-0.09%)
May 14, 2021 106.29 106.37 106.20 106.37 4,282,704 +0.24(+0.23%)
May 13, 2021 106.00 106.14 105.89 106.13 7,277,283 +0.24(+0.23%)
May 12, 2021 106.07 106.10 105.89 105.89 7,522,773 -0.37(-0.35%)
May 11, 2021 106.30 106.44 106.21 106.26 6,621,085 -0.23(-0.22%)
May 10, 2021 106.66 106.76 106.46 106.49 6,176,956 -0.17(-0.16%)
May 07, 2021 106.88 106.99 106.62 106.66 7,527,547 -0.03(-0.03%)
May 06, 2021 106.60 106.75 106.58 106.69 5,092,848 +0.02(+0.02%)
May 05, 2021 106.51 106.67 106.48 106.67 4,809,544 +0.08(+0.08%)
May 04, 2021 106.60 106.74 106.47 106.58 6,760,603 +0.13(+0.12%)
May 03, 2021 106.46 106.64 106.40 106.45 6,382,409 +0.07(+0.06%)
Apr 30, 2021 106.31 106.41 106.24 106.39 6,962,389 +0.11(+0.11%)
Apr 29, 2021 106.06 106.27 106.01 106.27 6,730,608 -0.06(-0.05%)
Apr 28, 2021 106.35 106.37 106.11 106.33 7,617,854 +0.06(+0.05%)
Apr 27, 2021 106.98 106.98 106.27 106.27 4,114,635 -0.26(-0.24%)
Apr 26, 2021 106.62 106.67 106.53 106.53 3,745,455 -0.09(-0.09%)
Apr 23, 2021 106.68 106.94 106.53 106.63 4,104,360 -0.02(-0.02%)
Apr 22, 2021 106.62 106.67 106.48 106.64 4,918,931 +0.03(+0.03%)
Apr 21, 2021 106.49 106.62 106.42 106.62 5,931,332 +0.10(+0.10%)
Apr 20, 2021 106.32 106.55 106.29 106.52 4,651,579 +0.17(+0.16%)
Apr 19, 2021 105.93 106.39 105.93 106.35 5,459,243 -0.08(-0.08%)
Apr 16, 2021 106.45 106.55 106.39 106.43 3,942,717 -0.28(-0.26%)
Apr 15, 2021 105.72 106.84 105.72 106.71 7,267,706 +0.42(+0.39%)
Apr 14, 2021 106.31 106.34 106.19 106.29 3,896,365 -0.08(-0.08%)
Apr 13, 2021 106.04 106.38 106.03 106.38 4,348,353 +0.31(+0.29%)
Apr 12, 2021 106.09 106.09 105.93 106.07 4,137,949 -0.03(-0.03%)
Apr 09, 2021 106.03 106.24 105.96 106.10 8,035,993 -0.12(-0.11%)
Apr 08, 2021 106.10 106.22 106.05 106.22 5,307,895 +0.26(+0.25%)
Apr 07, 2021 106.04 106.20 105.95 105.96 4,848,893 -0.17(-0.16%)
Apr 06, 2021 105.91 106.13 105.88 106.12 5,234,701 +0.37(+0.35%)
Apr 05, 2021 105.72 105.83 105.64 105.75 9,933,345 -0.21(-0.20%)
Apr 01, 2021 105.86 105.98 105.77 105.97 11,587,517 +0.36(+0.34%)
Mar 31, 2021 105.62 105.75 105.50 105.61 6,800,111 +0.02(+0.02%)
Mar 30, 2021 105.44 105.63 105.33 105.59 5,385,794 +0.08(+0.08%)
Mar 29, 2021 105.32 105.77 105.32 105.51 8,224,618 -0.18(-0.17%)
Mar 26, 2021 105.69 105.84 105.64 105.69 4,671,152 -0.18(-0.17%)
Mar 25, 2021 105.99 106.04 105.76 105.86 5,580,931 -0.06(-0.05%)
Mar 24, 2021 105.68 105.95 105.64 105.92 6,846,933 +0.13(+0.12%)
Mar 23, 2021 105.67 105.81 105.56 105.79 5,955,006 +0.27(+0.25%)
Mar 22, 2021 105.49 105.58 105.40 105.52 5,894,211 +0.20(+0.19%)
Mar 19, 2021 105.21 105.34 105.15 105.31 5,067,249 +0.08(+0.08%)
Mar 18, 2021 105.14 105.35 105.03 105.23 6,706,444 -0.41(-0.39%)
Mar 17, 2021 105.35 105.75 105.29 105.64 6,714,554 -0.01(-0.01%)
Mar 16, 2021 105.74 105.80 105.56 105.65 4,301,523 -0.04(-0.04%)
Mar 15, 2021 105.40 105.78 105.40 105.69 5,391,012 +0.11(+0.11%)
Mar 12, 2021 105.66 105.69 105.50 105.57 5,461,192 -0.60(-0.57%)
Mar 11, 2021 106.20 106.27 106.04 106.18 9,514,784 -0.01(-0.01%)
Mar 10, 2021 106.03 106.23 106.02 106.19 7,476,754 +0.18(+0.17%)
Mar 09, 2021 105.95 106.06 105.77 106.01 6,118,543 +0.40(+0.38%)
Mar 08, 2021 105.95 105.98 105.61 105.61 6,077,659 -0.42(-0.39%)
Mar 05, 2021 105.93 106.07 105.82 106.03 9,350,711 -0.07(-0.07%)
Mar 04, 2021 106.50 106.51 106.01 106.10 6,403,078 -0.31(-0.29%)
Mar 03, 2021 106.51 106.54 106.33 106.41 11,120,369 -0.39(-0.36%)
Mar 02, 2021 106.73 106.81 106.65 106.80 10,898,171 +0.02(+0.02%)
Mar 01, 2021 106.67 107.25 106.59 106.78 14,031,029 -0.06(-0.05%)
Feb 26, 2021 106.48 106.88 106.14 106.84 12,235,347 +0.86(+0.81%)
Feb 25, 2021 106.53 106.79 105.78 105.97 16,114,981 -0.98(-0.92%)
Feb 24, 2021 106.58 106.98 106.53 106.96 6,728,314 -0.04(-0.03%)
Feb 23, 2021 107.22 107.22 106.77 106.99 6,515,592 +0.03(+0.03%)
Feb 22, 2021 107.23 107.32 106.97 106.97 5,283,801 -0.33(-0.31%)
Feb 19, 2021 107.47 107.50 107.22 107.30 5,045,152 -0.33(-0.31%)
Feb 18, 2021 107.58 107.71 107.48 107.63 5,758,033 -0.06(-0.05%)
Feb 17, 2021 107.65 107.72 107.58 107.69 8,416,381 +0.21(+0.20%)
Feb 16, 2021 107.65 107.66 107.47 107.48 6,134,983 -0.51(-0.47%)
Feb 12, 2021 108.07 108.13 107.95 107.98 3,546,354 -0.25(-0.23%)
Feb 11, 2021 108.40 108.40 108.19 108.23 3,747,095 -0.13(-0.12%)
Feb 10, 2021 108.35 108.38 108.30 108.36 4,726,748 +0.10(+0.09%)
Feb 09, 2021 108.32 108.35 108.21 108.26 4,894,224 +0.05(+0.04%)
Feb 08, 2021 108.14 108.31 108.11 108.22 5,078,571 +0.11(+0.10%)
Feb 05, 2021 108.29 108.34 108.10 108.11 3,720,816 -0.14(-0.13%)
Feb 04, 2021 108.14 108.27 108.09 108.25 5,708,244 -0.05(-0.04%)
Feb 03, 2021 108.35 108.36 108.25 108.29 5,929,508 -0.13(-0.12%)
Feb 02, 2021 108.36 108.46 108.35 108.42 7,898,497 -0.17(-0.15%)
Feb 01, 2021 108.56 108.61 108.46 108.59 7,148,949 +0.10(+0.09%)
Jan 29, 2021 108.34 108.57 107.79 108.48 13,154,556 -0.12(-0.11%)
Jan 28, 2021 108.64 108.65 108.47 108.60 6,679,099 -0.07(-0.07%)
Jan 27, 2021 108.76 108.82 108.23 108.68 3,912,167 +0.01(+0.01%)
Jan 26, 2021 108.62 108.74 108.59 108.67 3,935,633 -0.04(-0.03%)
Jan 25, 2021 108.56 108.72 108.53 108.70 4,378,456 +0.28(+0.26%)
Jan 22, 2021 108.47 108.49 108.37 108.43 3,799,582 +0.00(+0.00%)
Jan 21, 2021 108.40 108.47 108.33 108.43 8,976,349 -0.16(-0.14%)
Jan 20, 2021 108.52 108.59 108.48 108.58 6,735,901 +0.01(+0.01%)
Jan 19, 2021 108.45 108.58 108.40 108.58 8,219,049 +0.15(+0.14%)
Jan 15, 2021 108.51 108.53 108.36 108.43 6,972,408 +0.11(+0.10%)
Jan 14, 2021 108.54 108.61 108.27 108.32 7,148,298 -0.21(-0.20%)
Jan 13, 2021 108.78 108.78 108.27 108.53 7,340,850 +0.34(+0.32%)
Jan 12, 2021 108.03 108.19 107.90 108.19 7,860,534 +0.09(+0.09%)
Jan 11, 2021 108.22 108.24 108.09 108.09 9,310,641 -0.18(-0.16%)
Jan 08, 2021 108.36 108.51 108.18 108.27 7,932,549 -0.13(-0.12%)
Jan 07, 2021 108.32 108.44 108.26 108.40 7,179,564 -0.11(-0.10%)
Jan 06, 2021 109.03 109.03 108.34 108.51 11,549,798 -0.54(-0.49%)
Jan 05, 2021 109.18 109.18 108.89 109.05 8,086,313 -0.11(-0.10%)
Jan 04, 2021 109.20 109.25 109.11 109.16 6,935,912 -0.14(-0.13%)
Dec 31, 2020 109.30 109.30 109.30 2,986,990 +0.08(+0.08%)
Dec 30, 2020 109.20 109.23 109.10 109.21 2,986,990 +0.06(+0.06%)
Dec 29, 2020 109.18 109.18 109.05 109.15 4,645,186 +0.02(+0.02%)
Dec 28, 2020 109.09 109.16 108.96 109.13 4,938,800 +0.02(+0.02%)
Dec 24, 2020 109.07 109.16 109.05 109.11 2,394,568 +0.10(+0.09%)
Dec 23, 2020 108.95 109.01 108.78 109.01 4,496,014 -0.07(-0.07%)
Dec 22, 2020 109.01 109.10 108.95 109.08 4,884,020 +0.16(+0.15%)
Dec 21, 2020 109.05 109.08 108.89 108.93 5,210,333 +0.00(+0.00%)
Dec 18, 2020 109.09 109.09 108.90 108.93 4,190,062 -0.06(-0.05%)
Dec 17, 2020 109.13 109.18 108.87 108.98 7,148,294 -0.00(-0.00%)
Dec 16, 2020 108.85 109.04 108.78 108.99 4,836,567 -0.05(-0.04%)
Dec 15, 2020 108.96 109.03 108.91 109.03 4,565,867 +0.06(+0.06%)
Dec 14, 2020 108.88 109.03 108.82 108.97 5,093,834 -0.06(-0.06%)
Dec 11, 2020 109.02 109.09 108.96 109.03 6,101,035 +0.12(+0.11%)
Dec 10, 2020 108.77 108.94 108.72 108.91 6,703,087 +0.27(+0.25%)
Dec 09, 2020 108.76 108.80 108.56 108.64 7,551,233 -0.16(-0.15%)
Dec 08, 2020 108.89 108.97 108.78 108.80 7,368,655 +0.01(+0.01%)
Dec 07, 2020 108.78 108.84 108.72 108.79 6,633,432 +0.17(+0.15%)
Dec 04, 2020 108.91 108.91 108.56 108.63 6,382,488 -0.30(-0.27%)
Dec 03, 2020 108.93 108.99 108.79 108.92 5,627,367 +0.19(+0.17%)
Dec 02, 2020 108.83 108.83 108.58 108.74 6,626,033 -0.12(-0.11%)
Dec 01, 2020 109.03 109.10 108.76 108.86 5,619,129 -0.34(-0.32%)
Nov 30, 2020 109.11 109.23 109.05 109.20 9,421,830 +0.15(+0.13%)
Nov 27, 2020 109.05 109.08 109.02 109.06 3,726,207 +0.19(+0.17%)
Nov 25, 2020 108.95 109.01 108.83 108.87 4,473,249 -0.04(-0.03%)
Nov 24, 2020 109.04 109.07 108.88 108.91 5,093,267 -0.15(-0.14%)
Nov 23, 2020 109.07 109.09 108.97 109.06 5,139,074 -0.03(-0.03%)
Nov 20, 2020 108.99 109.13 108.94 109.08 7,826,532 +0.11(+0.10%)
Nov 19, 2020 108.89 109.06 108.84 108.97 7,243,201 +0.20(+0.19%)
Nov 18, 2020 108.77 108.81 108.72 108.77 6,713,584 +0.07(+0.07%)
Nov 17, 2020 108.59 108.72 108.59 108.70 5,042,570 +0.22(+0.20%)
Nov 16, 2020 108.46 108.51 108.43 108.47 8,622,466 -0.01(-0.01%)
Nov 13, 2020 108.37 108.53 108.37 108.48 5,559,490 +0.02(+0.02%)
Nov 12, 2020 108.23 108.47 108.20 108.47 8,394,156 +0.45(+0.42%)
Nov 11, 2020 107.95 108.06 107.91 108.01 3,301,280 +0.06(+0.06%)
Nov 10, 2020 107.94 108.11 107.92 107.95 5,580,649 -0.18(-0.16%)
Nov 09, 2020 108.26 108.33 107.95 108.12 7,184,443 -0.51(-0.47%)
Nov 06, 2020 108.64 108.69 108.51 108.63 5,979,803 -0.24(-0.22%)
Nov 05, 2020 108.90 108.93 108.73 108.87 5,740,729 +0.10(+0.09%)
Nov 04, 2020 108.72 108.85 108.66 108.77 5,756,792 +0.72(+0.67%)
Nov 03, 2020 108.10 108.10 107.94 108.05 7,258,453 -0.05(-0.04%)
Nov 02, 2020 108.14 108.22 108.06 108.10 7,230,657 +0.20(+0.18%)
Oct 30, 2020 108.13 108.20 107.90 107.90 11,524,344 -0.30(-0.27%)
Oct 29, 2020 108.42 108.43 108.08 108.20 12,790,616 -0.19(-0.18%)
Oct 28, 2020 108.46 108.60 108.38 108.39 7,960,858 -0.16(-0.14%)
Oct 27, 2020 108.45 108.56 108.39 108.55 6,184,787 +0.25(+0.23%)
Oct 26, 2020 108.32 108.38 108.26 108.30 5,390,190 +0.15(+0.14%)
Oct 23, 2020 107.99 108.20 107.99 108.15 4,212,957 +0.16(+0.15%)
Oct 22, 2020 108.19 108.21 107.99 107.99 5,214,750 -0.19(-0.18%)
Oct 21, 2020 108.26 108.31 108.16 108.19 4,006,359 -0.13(-0.12%)
Oct 20, 2020 108.36 108.37 108.25 108.32 4,359,504 -0.09(-0.08%)
Oct 19, 2020 108.46 108.52 108.38 108.41 5,088,777 -0.13(-0.12%)
Oct 16, 2020 108.63 108.71 108.53 108.54 4,272,153 -0.05(-0.05%)
Oct 15, 2020 108.78 108.78 108.59 108.59 5,929,657 -0.09(-0.08%)
Oct 14, 2020 108.73 108.74 108.62 108.68 5,343,697 +0.06(+0.06%)
Oct 13, 2020 108.65 108.70 108.57 108.62 3,716,614 +0.03(+0.02%)
Oct 12, 2020 108.50 108.59 108.43 108.59 3,257,738 +0.21(+0.20%)
Oct 09, 2020 108.32 108.40 108.18 108.38 3,160,016 +0.03(+0.03%)
Oct 08, 2020 108.33 108.37 108.26 108.35 4,601,036 +0.14(+0.13%)
Oct 07, 2020 108.20 108.33 108.13 108.21 5,215,463 -0.07(-0.07%)
Oct 06, 2020 108.27 108.49 108.17 108.29 4,712,619 +0.09(+0.09%)
Oct 05, 2020 108.40 108.40 108.20 108.20 5,312,290 -0.35(-0.32%)
Oct 02, 2020 108.67 108.67 108.46 108.55 6,082,051 -0.11(-0.10%)
Oct 01, 2020 108.46 108.67 108.41 108.66 10,581,330 +0.15(+0.14%)
Sep 30, 2020 108.69 108.69 108.41 108.51 6,627,029 -0.17(-0.16%)
Sep 29, 2020 108.71 108.76 108.64 108.68 5,768,462 +0.02(+0.02%)
Sep 28, 2020 108.62 108.66 108.55 108.66 6,343,674 +0.09(+0.08%)
Sep 25, 2020 108.56 108.61 108.50 108.57 5,590,548 +0.04(+0.03%)
Sep 24, 2020 108.46 108.60 108.46 108.53 4,509,953 +0.01(+0.01%)
Sep 23, 2020 108.77 108.77 108.52 108.53 5,867,654 -0.23(-0.21%)
Sep 22, 2020 108.68 108.80 108.68 108.76 4,776,682 +0.08(+0.08%)
Sep 21, 2020 108.83 108.84 108.67 108.67 6,737,023 +0.02(+0.02%)
Sep 18, 2020 108.86 108.86 108.62 108.65 5,602,625 -0.13(-0.12%)
Sep 17, 2020 108.91 108.93 108.76 108.78 5,311,990 +0.03(+0.02%)
Sep 16, 2020 108.94 108.94 108.64 108.76 7,020,622 -0.06(-0.05%)
Sep 15, 2020 108.72 108.84 108.72 108.81 4,529,535 +0.01(+0.01%)
Sep 14, 2020 108.88 108.90 108.74 108.80 6,957,270 +0.01(+0.01%)
Sep 11, 2020 108.84 108.90 108.67 108.79 8,922,333 +0.13(+0.12%)
Sep 10, 2020 108.59 108.72 108.47 108.66 5,366,873 +0.01(+0.01%)
Sep 09, 2020 108.81 108.81 108.49 108.65 8,513,632 -0.01(-0.01%)
Sep 08, 2020 108.77 108.88 108.64 108.66 9,677,001 +0.12(+0.11%)
Sep 04, 2020 108.83 108.93 108.53 108.54 5,839,273 -0.54(-0.50%)
Sep 03, 2020 109.12 109.25 109.02 109.09 7,460,376 +0.03(+0.02%)
Sep 02, 2020 108.84 109.11 108.77 109.06 5,264,498 +0.22(+0.20%)
Sep 01, 2020 108.56 108.86 108.45 108.84 10,710,078 +0.22(+0.21%)
Aug 31, 2020 108.40 108.74 108.40 108.61 11,873,202 +0.24(+0.22%)
Aug 28, 2020 108.35 108.42 108.26 108.37 7,048,283 +0.15(+0.13%)
Aug 27, 2020 108.78 108.79 108.23 108.23 6,113,628 -0.38(-0.35%)
Aug 26, 2020 108.59 108.66 108.47 108.60 5,601,520 -0.02(-0.02%)
Aug 25, 2020 108.59 108.69 108.44 108.62 4,361,875 -0.23(-0.21%)
Aug 24, 2020 108.93 109.03 108.82 108.85 5,035,973 -0.05(-0.04%)
Aug 21, 2020 108.95 108.97 108.78 108.90 6,945,729 +0.11(+0.10%)
Aug 20, 2020 108.81 108.92 108.79 108.79 4,890,636 +0.19(+0.18%)
Aug 19, 2020 108.87 108.92 108.58 108.59 4,948,926 -0.17(-0.15%)
Aug 18, 2020 108.67 108.82 108.66 108.76 5,193,944 +0.16(+0.14%)
Aug 17, 2020 108.62 108.70 108.55 108.60 4,301,673 +0.15(+0.14%)
Aug 14, 2020 108.67 108.72 108.46 108.46 4,965,719 -0.10(-0.09%)
Aug 13, 2020 108.99 108.99 108.49 108.56 8,744,601 -0.40(-0.37%)
Aug 12, 2020 108.94 109.09 108.87 108.96 6,020,758 -0.22(-0.20%)
Aug 11, 2020 109.29 109.38 109.04 109.18 8,511,491 -0.30(-0.28%)
Aug 10, 2020 109.76 109.77 109.45 109.48 5,615,587 -0.10(-0.09%)
Aug 07, 2020 109.80 109.86 109.55 109.59 6,058,386 -0.13(-0.12%)
Aug 06, 2020 109.76 109.86 109.68 109.71 5,022,728 +0.16(+0.14%)
Aug 05, 2020 109.55 109.64 109.47 109.56 18,903,902 -0.21(-0.19%)
Aug 04, 2020 109.58 109.77 109.58 109.77 11,917,473 +0.21(+0.19%)
Aug 03, 2020 109.53 109.56 109.37 109.56 14,182,739 +0.04(+0.04%)
Jul 31, 2020 109.41 109.58 109.37 109.52 5,761,919 +0.05(+0.04%)
Jul 30, 2020 109.47 109.50 109.42 109.47 3,332,846 +0.08(+0.08%)
Jul 29, 2020 109.28 109.39 109.22 109.39 10,620,290 +0.13(+0.12%)
Jul 28, 2020 109.28 109.32 109.20 109.26 6,638,577 +0.07(+0.07%)
Jul 27, 2020 109.37 109.39 109.14 109.19 6,120,279 -0.07(-0.07%)
Jul 24, 2020 109.24 109.38 109.18 109.26 12,087,170 -0.04(-0.03%)
Jul 23, 2020 109.32 109.36 109.23 109.30 13,228,657 +0.13(+0.12%)
Jul 22, 2020 109.20 109.25 109.10 109.17 6,874,376 +0.09(+0.08%)
Jul 21, 2020 109.09 109.09 109.01 109.08 6,657,584 +0.06(+0.06%)
Jul 20, 2020 109.03 109.06 108.92 109.01 4,355,131 +0.12(+0.11%)
Jul 17, 2020 108.95 108.99 108.79 108.89 2,782,922 +0.11(+0.10%)
Jul 16, 2020 108.85 108.90 108.76 108.78 3,850,396 +0.07(+0.07%)
Jul 15, 2020 108.54 108.73 108.54 108.71 3,715,772 +0.01(+0.01%)
Jul 14, 2020 108.62 108.76 108.62 108.70 4,352,393 +0.17(+0.16%)
Jul 13, 2020 108.51 108.57 108.42 108.53 5,243,747 -0.01(-0.01%)
Jul 10, 2020 108.85 108.85 108.50 108.53 3,421,255 -0.13(-0.12%)
Jul 09, 2020 108.45 108.73 108.41 108.66 4,152,964 +0.28(+0.26%)
Jul 08, 2020 108.41 108.50 108.29 108.38 5,487,815 -0.04(-0.03%)
Jul 07, 2020 108.30 108.43 108.14 108.42 5,955,017 +0.17(+0.15%)
Jul 06, 2020 108.25 108.28 108.09 108.25 6,490,573 -0.01(-0.01%)
Jul 02, 2020 108.13 108.28 108.08 108.26 3,945,721 +0.13(+0.12%)
Jul 01, 2020 107.99 108.15 107.87 108.13 7,365,310 +0.06(+0.05%)
Jun 30, 2020 108.14 108.17 107.86 108.07 8,150,327 +0.09(+0.09%)
Jun 29, 2020 107.89 107.98 107.84 107.98 3,847,178 +0.09(+0.08%)
Jun 26, 2020 107.87 107.95 107.74 107.89 6,216,445 +0.13(+0.12%)
Jun 25, 2020 107.83 107.84 107.70 107.76 5,166,350 +0.13(+0.12%)
Jun 24, 2020 107.61 107.74 107.53 107.64 5,512,823 -0.02(-0.02%)
Jun 23, 2020 107.69 107.72 107.60 107.65 4,365,712 -0.02(-0.02%)
Jun 22, 2020 107.88 107.88 107.64 107.67 3,768,877 -0.03(-0.03%)
Jun 19, 2020 107.70 107.85 107.64 107.70 3,191,022 +0.04(+0.03%)
Jun 18, 2020 107.77 107.77 107.55 107.66 3,671,681 +0.11(+0.10%)
Jun 17, 2020 107.64 107.66 107.40 107.55 4,042,614 -0.09(-0.08%)
Jun 16, 2020 107.86 107.88 107.51 107.64 5,827,007 -0.21(-0.19%)
Jun 15, 2020 107.63 107.86 107.53 107.85 6,420,513 +0.36(+0.33%)
Jun 12, 2020 107.52 107.61 107.37 107.50 5,000,588 +0.11(+0.10%)
Jun 11, 2020 107.64 107.70 107.36 107.39 8,136,473 -0.18(-0.17%)
Jun 10, 2020 107.20 107.59 107.14 107.57 5,120,036 +0.44(+0.41%)
Jun 09, 2020 107.25 107.27 107.13 107.13 6,029,255 +0.14(+0.13%)
Jun 08, 2020 106.79 107.07 106.74 107.00 9,353,978 +0.12(+0.11%)
Jun 05, 2020 106.74 106.89 106.49 106.88 5,650,846 +0.06(+0.06%)
Jun 04, 2020 107.21 107.24 106.80 106.81 5,471,850 -0.32(-0.30%)
Jun 03, 2020 107.20 107.34 107.02 107.13 6,681,802 -0.27(-0.25%)
Jun 02, 2020 107.31 107.40 107.25 107.40 4,688,953 +0.09(+0.08%)
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.