US Aggregate Bond Ishares Core ETF (NY: AGG )

97.95 -0.11 (-0.11%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 108.59 108.71 108.58 108.69 5,949,290 +0.15(+0.14%)
Jul 29, 2021 108.53 108.59 108.47 108.54 7,103,809 -0.18(-0.16%)
Jul 28, 2021 108.48 108.71 108.39 108.71 5,854,509 +0.10(+0.09%)
Jul 27, 2021 108.58 108.63 108.51 108.61 5,811,776 +0.25(+0.23%)
Jul 26, 2021 108.54 108.54 108.33 108.36 7,637,300 -0.09(-0.09%)
Jul 23, 2021 108.28 108.46 108.28 108.45 4,822,716 -0.07(-0.07%)
Jul 22, 2021 108.28 108.58 108.28 108.53 8,761,166 +0.25(+0.23%)
Jul 21, 2021 108.32 108.40 108.18 108.27 10,379,372 -0.36(-0.33%)
Jul 20, 2021 108.98 109.02 108.55 108.63 9,081,014 -0.10(-0.09%)
Jul 19, 2021 108.62 108.82 108.58 108.73 7,166,518 +0.57(+0.53%)
Jul 16, 2021 108.04 108.22 108.03 108.16 4,146,431 -0.09(-0.09%)
Jul 15, 2021 108.20 108.27 108.00 108.26 4,801,440 +0.23(+0.22%)
Jul 14, 2021 107.87 108.03 107.85 108.02 5,334,428 +0.36(+0.34%)
Jul 13, 2021 107.93 108.03 107.60 107.66 5,514,500 -0.23(-0.22%)
Jul 12, 2021 108.07 108.07 107.88 107.89 4,571,837 -0.06(-0.06%)
Jul 09, 2021 108.01 108.03 107.96 107.96 5,090,636 -0.36(-0.33%)
Jul 08, 2021 108.29 108.42 108.22 108.31 7,005,037 +0.12(+0.11%)
Jul 07, 2021 108.10 108.27 108.02 108.19 8,343,431 +0.19(+0.17%)
Jul 06, 2021 107.80 108.10 107.80 108.00 7,900,332 +0.35(+0.32%)
Jul 02, 2021 107.54 107.67 107.48 107.66 4,621,369 +0.23(+0.22%)
Jul 01, 2021 107.46 107.50 107.33 107.42 5,084,294 -0.06(-0.06%)
Jun 30, 2021 107.51 107.60 107.46 107.48 7,138,750 +0.07(+0.07%)
Jun 29, 2021 107.23 107.41 107.22 107.41 5,469,848 +0.06(+0.05%)
Jun 28, 2021 107.22 107.39 107.22 107.36 6,157,926 +0.31(+0.29%)
Jun 25, 2021 107.28 107.30 106.95 107.05 6,970,728 -0.22(-0.20%)
Jun 24, 2021 107.27 107.34 107.22 107.26 8,967,940 +0.04(+0.04%)
Jun 23, 2021 107.23 107.31 107.17 107.22 5,440,549 -0.06(-0.05%)
Jun 22, 2021 107.02 107.31 107.02 107.28 6,958,379 +0.11(+0.10%)
Jun 21, 2021 107.23 107.29 107.10 107.17 7,377,282 -0.28(-0.26%)
Jun 18, 2021 107.22 107.54 107.09 107.45 6,105,903 +0.29(+0.27%)
Jun 17, 2021 106.98 107.41 106.98 107.16 8,199,671 +0.34(+0.31%)
Jun 16, 2021 107.24 107.30 106.72 106.82 9,285,835 -0.34(-0.32%)
Jun 15, 2021 107.08 107.20 107.06 107.17 8,831,625 +0.05(+0.04%)
Jun 14, 2021 107.34 107.34 107.12 107.12 3,509,780 -0.27(-0.25%)
Jun 11, 2021 107.47 107.48 107.33 107.39 4,058,008 -0.05(-0.04%)
Jun 10, 2021 107.46 107.47 107.05 107.44 4,315,436 +0.22(+0.21%)
Jun 09, 2021 107.58 107.58 107.15 107.22 3,908,986 +0.21(+0.20%)
Jun 08, 2021 107.03 107.06 106.97 107.00 4,716,122 +0.20(+0.18%)
Jun 07, 2021 106.22 106.84 106.22 106.81 4,003,814 -0.07(-0.07%)
Jun 04, 2021 106.61 106.88 106.45 106.88 4,866,966 +0.44(+0.41%)
Jun 03, 2021 106.53 106.67 106.44 106.44 3,717,180 -0.25(-0.24%)
Jun 02, 2021 106.67 106.72 106.53 106.69 6,549,342 +0.14(+0.13%)
Jun 01, 2021 106.58 106.62 106.40 106.55 6,662,991 -0.05(-0.05%)
May 28, 2021 106.60 106.72 106.56 106.60 7,273,564 +0.00(+0.00%)
May 27, 2021 106.66 106.67 106.51 106.60 5,452,338 -0.13(-0.12%)
May 26, 2021 106.21 106.83 106.21 106.73 5,070,789 -0.04(-0.03%)
May 25, 2021 106.63 106.79 106.12 106.77 6,825,187 +0.26(+0.24%)
May 24, 2021 106.56 106.57 106.44 106.51 4,156,072 +0.10(+0.10%)
May 21, 2021 106.43 106.46 106.31 106.41 4,163,297 +0.05(+0.04%)
May 20, 2021 106.17 106.37 106.17 106.36 6,708,728 +0.36(+0.34%)
May 19, 2021 106.67 106.67 105.90 106.00 7,406,270 -0.15(-0.14%)
May 18, 2021 106.19 106.19 106.12 106.15 3,948,538 -0.13(-0.12%)
May 17, 2021 106.29 107.49 103.54 106.28 5,295,501 -0.09(-0.09%)
May 14, 2021 106.30 106.37 106.20 106.37 4,282,644 +0.24(+0.23%)
May 13, 2021 106.00 106.15 105.89 106.13 7,277,181 +0.24(+0.23%)
May 12, 2021 106.07 106.10 105.90 105.89 7,522,667 -0.37(-0.35%)
May 11, 2021 106.31 106.44 106.21 106.26 6,620,992 -0.23(-0.22%)
May 10, 2021 106.66 106.76 106.46 106.49 6,176,869 -0.17(-0.16%)
May 07, 2021 106.88 106.99 106.62 106.66 7,527,441 -0.03(-0.03%)
May 06, 2021 106.60 106.75 106.58 106.69 5,092,777 +0.02(+0.02%)
May 05, 2021 106.51 106.67 106.48 106.67 4,809,476 +0.08(+0.08%)
May 04, 2021 106.60 106.74 106.47 106.58 6,760,509 +0.13(+0.12%)
May 03, 2021 106.46 106.64 106.40 106.45 6,382,320 +0.07(+0.06%)
Apr 30, 2021 106.31 106.41 106.24 106.39 6,962,291 +0.11(+0.10%)
Apr 29, 2021 106.06 106.28 106.02 106.28 6,730,513 -0.06(-0.05%)
Apr 28, 2021 106.35 106.37 106.12 106.33 7,617,746 +0.06(+0.05%)
Apr 27, 2021 106.98 106.98 106.28 106.28 4,114,577 -0.26(-0.24%)
Apr 26, 2021 106.62 106.68 106.53 106.53 3,745,402 -0.09(-0.09%)
Apr 23, 2021 106.68 106.94 106.53 106.63 4,104,302 -0.02(-0.02%)
Apr 22, 2021 106.62 106.67 106.48 106.65 4,918,862 +0.03(+0.03%)
Apr 21, 2021 106.49 106.62 106.42 106.62 5,931,249 +0.10(+0.10%)
Apr 20, 2021 106.32 106.55 106.29 106.52 4,651,513 +0.17(+0.16%)
Apr 19, 2021 105.93 106.40 105.93 106.35 5,459,166 -0.08(-0.08%)
Apr 16, 2021 106.45 106.55 106.40 106.43 3,942,661 -0.28(-0.26%)
Apr 15, 2021 105.73 106.84 105.73 106.71 7,267,603 +0.42(+0.39%)
Apr 14, 2021 106.31 106.34 106.19 106.29 3,896,310 -0.08(-0.08%)
Apr 13, 2021 106.04 106.38 106.03 106.38 4,348,292 +0.31(+0.29%)
Apr 12, 2021 106.09 106.09 105.93 106.07 4,137,891 -0.03(-0.03%)
Apr 09, 2021 106.03 106.24 105.96 106.10 8,035,880 -0.12(-0.11%)
Apr 08, 2021 106.10 106.22 106.05 106.22 5,307,821 +0.26(+0.25%)
Apr 07, 2021 106.04 106.21 105.95 105.96 4,848,825 -0.17(-0.16%)
Apr 06, 2021 105.91 106.14 105.89 106.13 5,234,627 +0.37(+0.35%)
Apr 05, 2021 105.73 105.83 105.64 105.75 9,933,205 -0.21(-0.20%)
Apr 01, 2021 105.87 105.98 105.77 105.97 11,587,353 +0.36(+0.34%)
Mar 31, 2021 105.62 105.75 105.50 105.61 6,800,016 +0.02(+0.02%)
Mar 30, 2021 105.44 105.63 105.33 105.59 5,385,719 +0.08(+0.08%)
Mar 29, 2021 105.33 105.77 105.33 105.51 8,224,503 -0.18(-0.17%)
Mar 26, 2021 105.69 105.84 105.64 105.69 4,671,086 -0.18(-0.17%)
Mar 25, 2021 105.99 106.04 105.76 105.86 5,580,852 -0.05(-0.05%)
Mar 24, 2021 105.68 105.96 105.64 105.92 6,846,837 +0.13(+0.12%)
Mar 23, 2021 105.67 105.81 105.56 105.79 5,954,923 +0.27(+0.25%)
Mar 22, 2021 105.49 105.58 105.40 105.52 5,894,129 +0.20(+0.19%)
Mar 19, 2021 105.21 105.34 105.15 105.32 5,067,178 +0.08(+0.08%)
Mar 18, 2021 105.14 105.35 105.03 105.23 6,706,351 -0.41(-0.39%)
Mar 17, 2021 105.35 105.75 105.29 105.64 6,714,460 -0.01(-0.01%)
Mar 16, 2021 105.74 105.80 105.57 105.65 4,301,463 -0.04(-0.04%)
Mar 15, 2021 105.40 105.78 105.40 105.69 5,390,936 +0.11(+0.11%)
Mar 12, 2021 105.66 105.69 105.50 105.58 5,461,115 -0.60(-0.57%)
Mar 11, 2021 106.21 106.27 106.05 106.18 9,514,650 -0.01(-0.01%)
Mar 10, 2021 106.03 106.23 106.03 106.19 7,476,649 +0.18(+0.17%)
Mar 09, 2021 105.96 106.06 105.77 106.01 6,118,457 +0.40(+0.38%)
Mar 08, 2021 105.96 105.98 105.61 105.61 6,077,574 -0.42(-0.39%)
Mar 05, 2021 105.93 106.07 105.82 106.03 9,350,580 -0.07(-0.07%)
Mar 04, 2021 106.50 106.51 106.01 106.11 6,402,988 -0.31(-0.29%)
Mar 03, 2021 106.51 106.54 106.33 106.41 11,120,213 -0.39(-0.37%)
Mar 02, 2021 106.74 106.81 106.65 106.80 10,898,018 +0.02(+0.02%)
Mar 01, 2021 106.67 107.25 106.60 106.78 14,030,833 -0.06(-0.05%)
Feb 26, 2021 106.49 106.88 106.14 106.84 12,235,175 +0.86(+0.81%)
Feb 25, 2021 106.53 106.79 105.78 105.98 16,114,755 -0.98(-0.92%)
Feb 24, 2021 106.58 106.99 106.53 106.96 6,728,220 -0.04(-0.03%)
Feb 23, 2021 107.22 107.22 106.77 107.00 6,515,501 +0.03(+0.03%)
Feb 22, 2021 107.23 107.33 106.97 106.97 5,283,727 -0.33(-0.31%)
Feb 19, 2021 107.47 107.50 107.22 107.30 5,045,082 -0.33(-0.31%)
Feb 18, 2021 107.58 107.71 107.48 107.64 5,757,953 -0.05(-0.05%)
Feb 17, 2021 107.65 107.72 107.58 107.69 8,416,262 +0.21(+0.20%)
Feb 16, 2021 107.65 107.66 107.47 107.48 6,134,897 -0.51(-0.47%)
Feb 12, 2021 108.07 108.14 107.95 107.99 3,546,304 -0.25(-0.23%)
Feb 11, 2021 108.40 108.40 108.19 108.24 3,747,043 -0.13(-0.12%)
Feb 10, 2021 108.35 108.39 108.30 108.37 4,726,682 +0.10(+0.09%)
Feb 09, 2021 108.32 108.35 108.21 108.27 4,894,156 +0.05(+0.04%)
Feb 08, 2021 108.14 108.31 108.12 108.22 5,078,500 +0.11(+0.10%)
Feb 05, 2021 108.29 108.34 108.10 108.11 3,720,764 -0.14(-0.13%)
Feb 04, 2021 108.14 108.27 108.09 108.25 5,708,164 -0.05(-0.04%)
Feb 03, 2021 108.35 108.37 108.25 108.29 5,929,425 -0.13(-0.12%)
Feb 02, 2021 108.37 108.46 108.35 108.42 7,898,387 -0.17(-0.15%)
Feb 01, 2021 108.56 108.62 108.46 108.59 7,148,849 +0.10(+0.10%)
Jan 29, 2021 108.34 108.57 107.79 108.48 13,154,371 -0.12(-0.11%)
Jan 28, 2021 108.64 108.65 108.47 108.61 6,679,005 -0.07(-0.07%)
Jan 27, 2021 108.76 108.82 108.23 108.68 3,912,112 +0.01(+0.01%)
Jan 26, 2021 108.62 108.74 108.59 108.67 3,935,578 -0.04(-0.03%)
Jan 25, 2021 108.56 108.72 108.53 108.71 4,378,395 +0.28(+0.26%)
Jan 22, 2021 108.47 108.49 108.37 108.43 3,799,529 +0.00(+0.00%)
Jan 21, 2021 108.40 108.48 108.33 108.43 8,976,223 -0.16(-0.14%)
Jan 20, 2021 108.52 108.60 108.48 108.59 6,735,806 +0.01(+0.01%)
Jan 19, 2021 108.45 108.59 108.40 108.58 8,218,933 +0.15(+0.14%)
Jan 15, 2021 108.51 108.53 108.36 108.43 6,972,310 +0.11(+0.10%)
Jan 14, 2021 108.54 108.61 108.27 108.32 7,148,197 -0.21(-0.20%)
Jan 13, 2021 108.78 108.78 108.27 108.53 7,340,747 +0.34(+0.32%)
Jan 12, 2021 108.03 108.19 107.90 108.19 7,860,423 +0.09(+0.09%)
Jan 11, 2021 108.22 108.25 108.10 108.10 9,310,510 -0.18(-0.16%)
Jan 08, 2021 108.36 108.52 108.18 108.27 7,932,438 -0.13(-0.12%)
Jan 07, 2021 108.32 108.44 108.26 108.40 7,179,463 -0.11(-0.10%)
Jan 06, 2021 109.03 109.03 108.34 108.51 11,549,636 -0.54(-0.49%)
Jan 05, 2021 109.18 109.18 108.89 109.05 8,086,200 -0.11(-0.10%)
Jan 04, 2021 109.20 109.25 109.11 109.16 6,935,814 -0.14(-0.13%)
Dec 31, 2020 109.30 109.30 109.30 2,986,948 +0.08(+0.08%)
Dec 30, 2020 109.21 109.23 109.11 109.22 2,986,948 +0.06(+0.06%)
Dec 29, 2020 109.18 109.18 109.05 109.15 4,645,121 +0.02(+0.02%)
Dec 28, 2020 109.09 109.16 108.97 109.13 4,938,730 +0.02(+0.02%)
Dec 24, 2020 109.07 109.17 109.05 109.11 2,394,535 +0.10(+0.09%)
Dec 23, 2020 108.95 109.01 108.78 109.01 4,495,951 -0.07(-0.07%)
Dec 22, 2020 109.01 109.11 108.96 109.09 4,883,952 +0.16(+0.14%)
Dec 21, 2020 109.05 109.09 108.89 108.93 5,210,260 +0.00(+0.00%)
Dec 18, 2020 109.09 109.09 108.90 108.93 4,190,003 -0.05(-0.05%)
Dec 17, 2020 109.13 109.18 108.87 108.98 7,148,194 -0.01(-0.00%)
Dec 16, 2020 108.85 109.04 108.79 108.99 4,836,499 -0.05(-0.04%)
Dec 15, 2020 108.96 109.03 108.92 109.03 4,565,803 +0.06(+0.06%)
Dec 14, 2020 108.88 109.03 108.82 108.97 5,093,762 -0.06(-0.06%)
Dec 11, 2020 109.02 109.09 108.96 109.03 6,100,949 +0.12(+0.11%)
Dec 10, 2020 108.77 108.94 108.72 108.92 6,702,993 +0.27(+0.25%)
Dec 09, 2020 108.76 108.80 108.56 108.65 7,551,126 -0.16(-0.14%)
Dec 08, 2020 108.90 108.97 108.78 108.80 7,368,551 +0.01(+0.01%)
Dec 07, 2020 108.79 108.85 108.72 108.80 6,633,338 +0.17(+0.15%)
Dec 04, 2020 108.92 108.92 108.56 108.63 6,382,398 -0.30(-0.27%)
Dec 03, 2020 108.93 108.99 108.79 108.92 5,627,288 +0.19(+0.17%)
Dec 02, 2020 108.83 108.83 108.58 108.74 6,625,939 -0.12(-0.11%)
Dec 01, 2020 109.03 109.10 108.76 108.86 5,619,050 -0.35(-0.32%)
Nov 30, 2020 109.11 109.23 109.05 109.20 9,421,698 +0.15(+0.14%)
Nov 27, 2020 109.05 109.08 109.02 109.06 3,726,155 +0.18(+0.17%)
Nov 25, 2020 108.96 109.01 108.84 108.87 4,473,186 -0.04(-0.03%)
Nov 24, 2020 109.04 109.08 108.88 108.91 5,093,196 -0.15(-0.13%)
Nov 23, 2020 109.08 109.09 108.97 109.06 5,139,003 -0.03(-0.03%)
Nov 20, 2020 108.99 109.13 108.94 109.08 7,826,423 +0.11(+0.10%)
Nov 19, 2020 108.89 109.06 108.84 108.97 7,243,100 +0.20(+0.19%)
Nov 18, 2020 108.77 108.81 108.72 108.77 6,713,490 +0.07(+0.07%)
Nov 17, 2020 108.59 108.72 108.59 108.70 5,042,499 +0.22(+0.20%)
Nov 16, 2020 108.46 108.51 108.43 108.48 8,622,346 -0.01(-0.01%)
Nov 13, 2020 108.38 108.53 108.38 108.49 5,559,412 +0.02(+0.02%)
Nov 12, 2020 108.24 108.48 108.20 108.47 8,394,039 +0.45(+0.42%)
Nov 11, 2020 107.95 108.06 107.91 108.02 3,301,234 +0.06(+0.06%)
Nov 10, 2020 107.94 108.11 107.92 107.95 5,580,571 -0.18(-0.16%)
Nov 09, 2020 108.26 108.33 107.95 108.13 7,184,342 -0.51(-0.47%)
Nov 06, 2020 108.64 108.69 108.51 108.63 5,979,719 -0.24(-0.22%)
Nov 05, 2020 108.90 108.93 108.73 108.87 5,740,648 +0.10(+0.09%)
Nov 04, 2020 108.72 108.86 108.66 108.77 5,756,711 +0.72(+0.67%)
Nov 03, 2020 108.10 108.10 107.94 108.05 7,258,351 -0.05(-0.04%)
Nov 02, 2020 108.14 108.22 108.06 108.10 7,230,557 +0.19(+0.18%)
Oct 30, 2020 108.13 108.20 107.90 107.90 11,524,181 -0.29(-0.27%)
Oct 29, 2020 108.42 108.43 108.09 108.20 12,790,435 -0.19(-0.18%)
Oct 28, 2020 108.46 108.60 108.38 108.39 7,960,745 -0.16(-0.14%)
Oct 27, 2020 108.45 108.56 108.39 108.55 6,184,699 +0.25(+0.23%)
Oct 26, 2020 108.32 108.38 108.26 108.30 5,390,113 +0.15(+0.14%)
Oct 23, 2020 108.00 108.20 108.00 108.15 4,212,897 +0.16(+0.14%)
Oct 22, 2020 108.19 108.22 108.00 108.00 5,214,676 -0.19(-0.18%)
Oct 21, 2020 108.26 108.31 108.16 108.19 4,006,302 -0.13(-0.12%)
Oct 20, 2020 108.36 108.37 108.25 108.32 4,359,442 -0.09(-0.08%)
Oct 19, 2020 108.46 108.52 108.38 108.41 5,088,705 -0.13(-0.12%)
Oct 16, 2020 108.63 108.71 108.53 108.54 4,272,093 -0.06(-0.05%)
Oct 15, 2020 108.78 108.78 108.59 108.59 5,929,573 -0.09(-0.08%)
Oct 14, 2020 108.73 108.74 108.63 108.69 5,343,621 +0.06(+0.06%)
Oct 13, 2020 108.65 108.70 108.57 108.62 3,716,561 +0.03(+0.03%)
Oct 12, 2020 108.50 108.59 108.43 108.59 3,257,692 +0.21(+0.19%)
Oct 09, 2020 108.32 108.40 108.18 108.38 3,159,971 +0.03(+0.03%)
Oct 08, 2020 108.34 108.37 108.26 108.35 4,600,971 +0.14(+0.13%)
Oct 07, 2020 108.21 108.33 108.13 108.22 5,215,389 -0.07(-0.07%)
Oct 06, 2020 108.27 108.49 108.17 108.29 4,712,552 +0.09(+0.09%)
Oct 05, 2020 108.40 108.40 108.20 108.20 5,312,215 -0.35(-0.32%)
Oct 02, 2020 108.67 108.68 108.46 108.55 6,081,965 -0.11(-0.10%)
Oct 01, 2020 108.46 108.68 108.41 108.66 10,581,180 +0.15(+0.14%)
Sep 30, 2020 108.69 108.69 108.41 108.51 6,626,937 -0.17(-0.16%)
Sep 29, 2020 108.71 108.76 108.65 108.68 5,768,382 +0.02(+0.02%)
Sep 28, 2020 108.62 108.67 108.56 108.67 6,343,586 +0.09(+0.08%)
Sep 25, 2020 108.56 108.61 108.50 108.57 5,590,471 +0.04(+0.03%)
Sep 24, 2020 108.46 108.60 108.46 108.54 4,509,890 +0.01(+0.01%)
Sep 23, 2020 108.78 108.78 108.52 108.53 5,867,572 -0.23(-0.21%)
Sep 22, 2020 108.68 108.80 108.68 108.76 4,776,615 +0.08(+0.08%)
Sep 21, 2020 108.83 108.84 108.67 108.67 6,736,929 +0.02(+0.02%)
Sep 18, 2020 108.86 108.86 108.62 108.66 5,602,548 -0.13(-0.12%)
Sep 17, 2020 108.91 108.93 108.76 108.78 5,311,916 +0.03(+0.03%)
Sep 16, 2020 108.94 108.94 108.64 108.76 7,020,524 -0.05(-0.05%)
Sep 15, 2020 108.72 108.84 108.72 108.81 4,529,473 +0.01(+0.01%)
Sep 14, 2020 108.89 108.90 108.74 108.80 6,957,173 +0.01(+0.01%)
Sep 11, 2020 108.84 108.90 108.67 108.79 8,922,210 +0.13(+0.12%)
Sep 10, 2020 108.59 108.72 108.47 108.67 5,366,798 +0.01(+0.01%)
Sep 09, 2020 108.81 108.81 108.49 108.66 8,513,514 -0.01(-0.01%)
Sep 08, 2020 108.77 108.88 108.64 108.67 9,676,867 +0.12(+0.11%)
Sep 04, 2020 108.83 108.93 108.53 108.55 5,839,192 -0.54(-0.50%)
Sep 03, 2020 109.12 109.25 109.02 109.09 7,460,272 +0.03(+0.03%)
Sep 02, 2020 108.84 109.11 108.77 109.06 5,264,425 +0.22(+0.20%)
Sep 01, 2020 108.56 108.86 108.45 108.84 10,709,930 +0.23(+0.21%)
Aug 31, 2020 108.40 108.74 108.40 108.61 11,873,035 +0.24(+0.22%)
Aug 28, 2020 108.35 108.42 108.27 108.38 7,048,183 +0.15(+0.14%)
Aug 27, 2020 108.78 108.79 108.23 108.23 6,113,542 -0.38(-0.35%)
Aug 26, 2020 108.60 108.66 108.47 108.61 5,601,441 -0.02(-0.02%)
Aug 25, 2020 108.60 108.70 108.44 108.62 4,361,813 -0.23(-0.21%)
Aug 24, 2020 108.94 109.03 108.83 108.85 5,035,902 -0.05(-0.04%)
Aug 21, 2020 108.95 108.97 108.78 108.90 6,945,631 +0.11(+0.10%)
Aug 20, 2020 108.81 108.93 108.79 108.79 4,890,567 +0.19(+0.18%)
Aug 19, 2020 108.87 108.92 108.59 108.60 4,948,856 -0.16(-0.15%)
Aug 18, 2020 108.67 108.83 108.66 108.76 5,193,871 +0.16(+0.14%)
Aug 17, 2020 108.62 108.71 108.56 108.61 4,301,613 +0.15(+0.14%)
Aug 14, 2020 108.67 108.72 108.46 108.46 4,965,649 -0.10(-0.09%)
Aug 13, 2020 108.99 108.99 108.50 108.56 8,744,477 -0.40(-0.37%)
Aug 12, 2020 108.94 109.09 108.87 108.96 6,020,673 -0.22(-0.20%)
Aug 11, 2020 109.29 109.39 109.05 109.18 8,511,371 -0.30(-0.28%)
Aug 10, 2020 109.76 109.78 109.45 109.49 5,615,508 -0.10(-0.09%)
Aug 07, 2020 109.80 109.86 109.56 109.59 6,058,301 -0.13(-0.12%)
Aug 06, 2020 109.76 109.86 109.68 109.72 5,022,657 +0.16(+0.14%)
Aug 05, 2020 109.55 109.64 109.48 109.56 18,903,636 -0.21(-0.19%)
Aug 04, 2020 109.58 109.77 109.58 109.77 11,917,305 +0.21(+0.19%)
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.