US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 95.80 96.13 95.71 95.76 10,661,296 -0.58(-0.60%)
Apr 28, 2022 96.19 96.35 96.03 96.33 11,142,621 -0.04(-0.04%)
Apr 27, 2022 96.73 96.82 96.37 96.37 12,065,575 -0.39(-0.40%)
Apr 26, 2022 96.93 96.93 96.62 96.76 9,169,044 +0.30(+0.31%)
Apr 25, 2022 96.32 96.74 96.32 96.47 9,429,466 +0.64(+0.67%)
Apr 22, 2022 95.63 96.05 95.57 95.82 9,840,038 -0.09(-0.10%)
Apr 21, 2022 96.29 96.32 95.68 95.92 12,242,406 -0.53(-0.55%)
Apr 20, 2022 96.21 96.56 96.16 96.45 9,089,314 +0.55(+0.57%)
Apr 19, 2022 96.12 96.28 95.85 95.90 8,430,343 -0.59(-0.61%)
Apr 18, 2022 96.78 96.82 96.45 96.48 9,274,192 -0.30(-0.31%)
Apr 14, 2022 97.49 97.50 96.74 96.78 9,142,246 -0.79(-0.81%)
Apr 13, 2022 97.53 97.82 97.50 97.57 7,400,701 +0.20(+0.20%)
Apr 12, 2022 97.55 97.67 97.35 97.38 9,129,936 +0.31(+0.32%)
Apr 11, 2022 97.22 97.28 96.97 97.07 9,004,340 -0.42(-0.43%)
Apr 08, 2022 97.57 97.75 97.38 97.49 6,987,890 -0.49(-0.50%)
Apr 07, 2022 98.09 98.22 97.86 97.98 8,510,946 -0.21(-0.22%)
Apr 06, 2022 97.94 98.49 97.85 98.20 14,344,798 -0.25(-0.26%)
Apr 05, 2022 99.21 99.25 98.43 98.45 11,847,461 -1.01(-1.01%)
Apr 04, 2022 99.45 99.48 99.19 99.45 10,696,022 +0.08(+0.08%)
Apr 01, 2022 99.00 99.56 98.90 99.37 12,442,021 -0.18(-0.18%)
Mar 31, 2022 99.61 99.81 99.51 99.55 14,846,264 -0.05(-0.05%)
Mar 30, 2022 99.08 99.59 99.07 99.59 12,420,391 +0.27(+0.27%)
Mar 29, 2022 99.09 99.35 98.95 99.32 12,261,344 +0.46(+0.47%)
Mar 28, 2022 98.76 99.01 98.67 98.86 9,188,629 +0.24(+0.25%)
Mar 25, 2022 99.05 99.13 98.50 98.62 11,340,762 -0.79(-0.79%)
Mar 24, 2022 99.19 99.49 99.13 99.41 8,048,187 -0.22(-0.22%)
Mar 23, 2022 99.42 99.65 99.18 99.63 9,748,296 +0.41(+0.41%)
Mar 22, 2022 99.21 99.34 99.09 99.22 17,343,750 -0.27(-0.27%)
Mar 21, 2022 99.99 100.06 99.44 99.49 8,633,776 -0.99(-0.98%)
Mar 18, 2022 100.32 100.51 100.31 100.48 8,461,673 +0.22(+0.22%)
Mar 17, 2022 100.24 100.44 100.13 100.25 8,645,168 +0.17(+0.17%)
Mar 16, 2022 100.04 100.13 99.46 100.08 18,080,838 +0.07(+0.07%)
Mar 15, 2022 100.23 100.31 99.85 100.01 15,063,601 +0.22(+0.22%)
Mar 14, 2022 100.19 100.21 99.79 99.79 11,793,444 -0.98(-0.97%)
Mar 11, 2022 100.79 100.89 100.70 100.76 12,908,259 -0.02(-0.02%)
Mar 10, 2022 101.00 101.02 100.61 100.78 17,584,218 -0.57(-0.56%)
Mar 09, 2022 101.41 101.51 101.25 101.35 12,041,659 -0.21(-0.21%)
Mar 08, 2022 101.55 101.62 101.42 101.56 10,687,454 -0.36(-0.36%)
Mar 07, 2022 102.12 102.37 101.91 101.93 13,707,169 -0.59(-0.58%)
Mar 04, 2022 102.61 102.75 102.45 102.52 9,205,909 +0.41(+0.40%)
Mar 03, 2022 102.05 102.24 101.92 102.11 17,002,142 +0.34(+0.34%)
Mar 02, 2022 102.52 102.59 101.74 101.77 9,713,974 -1.24(-1.20%)
Mar 01, 2022 102.80 103.33 102.77 103.00 15,444,913 +0.58(+0.56%)
Feb 28, 2022 102.12 102.49 102.11 102.43 18,073,826 +0.73(+0.72%)
Feb 25, 2022 101.58 101.70 101.47 101.69 10,871,053 +0.10(+0.10%)
Feb 24, 2022 101.79 101.88 101.32 101.59 13,330,238 +0.18(+0.18%)
Feb 23, 2022 101.65 101.67 101.38 101.41 12,640,843 -0.45(-0.45%)
Feb 22, 2022 101.80 101.89 101.69 101.86 8,193,423 -0.11(-0.11%)
Feb 18, 2022 101.97 0 +0.21(+0.21%)
Feb 17, 2022 101.70 101.91 101.64 101.76 11,008,334 +0.21(+0.21%)
Feb 16, 2022 101.57 101.61 101.26 101.55 8,744,752 +0.12(+0.12%)
Feb 15, 2022 101.50 101.64 101.39 101.42 6,270,982 -0.17(-0.16%)
Feb 14, 2022 101.78 101.87 101.54 101.59 9,528,643 -0.59(-0.58%)
Feb 11, 2022 101.85 102.24 101.48 102.19 14,943,364 +0.67(+0.66%)
Feb 10, 2022 102.06 102.15 101.52 101.52 11,594,650 -0.95(-0.92%)
Feb 09, 2022 102.57 102.72 102.45 102.46 9,906,569 +0.06(+0.06%)
Feb 08, 2022 102.50 102.54 102.39 102.40 8,605,586 -0.31(-0.31%)
Feb 07, 2022 102.62 102.75 102.53 102.71 7,244,355 +0.09(+0.09%)
Feb 04, 2022 102.79 102.79 102.53 102.62 7,506,942 -0.65(-0.63%)
Feb 03, 2022 103.26 103.36 103.27 11,087,485 -0.42(-0.40%)
Feb 02, 2022 103.67 103.92 103.65 103.69 8,585,037 +0.11(+0.11%)
Feb 01, 2022 103.63 103.65 103.37 103.58 11,158,104 -0.04(-0.03%)
Jan 31, 2022 103.47 103.70 103.61 13,892,208 -0.01(-0.01%)
Jan 28, 2022 103.30 103.67 103.28 103.62 11,713,371 +0.07(+0.07%)
Jan 27, 2022 103.45 103.69 103.45 103.55 6,632,426 +0.34(+0.33%)
Jan 26, 2022 103.86 103.92 103.21 103.21 11,577,063 -0.58(-0.56%)
Jan 25, 2022 103.97 104.08 103.76 103.79 10,294,839 -0.10(-0.10%)
Jan 24, 2022 104.15 104.19 103.89 103.89 13,091,727 -0.12(-0.12%)
Jan 21, 2022 103.97 104.12 103.90 104.01 9,365,386 +0.41(+0.39%)
Jan 20, 2022 103.65 103.71 103.57 103.60 7,754,388 +0.05(+0.05%)
Jan 19, 2022 103.52 103.70 103.47 103.55 8,978,418 +0.22(+0.22%)
Jan 18, 2022 103.62 103.67 103.31 103.33 8,571,420 -0.63(-0.61%)
Jan 14, 2022 103.96 0 -0.58(-0.56%)
Jan 13, 2022 104.36 104.54 104.27 104.54 9,122,221 +0.19(+0.18%)
Jan 12, 2022 104.47 104.53 104.34 104.36 7,243,572 +0.00(+0.00%)
Jan 11, 2022 104.11 104.38 104.05 104.36 7,260,738 +0.19(+0.19%)
Jan 10, 2022 104.01 104.19 103.93 104.16 8,764,022 -0.09(-0.09%)
Jan 07, 2022 104.44 104.45 104.11 104.25 9,731,472 -0.31(-0.29%)
Jan 06, 2022 104.49 104.58 104.41 104.56 9,567,011 -0.11(-0.11%)
Jan 05, 2022 105.04 105.06 104.63 104.67 9,204,899 -0.33(-0.31%)
Jan 04, 2022 104.93 105.00 104.80 105.00 8,386,234 -0.01(-0.01%)
Jan 03, 2022 105.35 105.35 105.00 105.00 10,141,805 -0.72(-0.68%)
Dec 31, 2021 105.79 105.94 105.71 105.73 8,620,745 -0.04(-0.03%)
Dec 30, 2021 105.64 105.77 105.50 105.76 5,885,921 +0.23(+0.22%)
Dec 29, 2021 105.64 105.70 105.48 105.53 6,402,566 -0.31(-0.30%)
Dec 28, 2021 106.05 106.07 105.81 105.85 5,668,871 -0.05(-0.04%)
Dec 27, 2021 105.79 105.93 105.77 105.89 5,866,394 +0.06(+0.05%)
Dec 23, 2021 105.92 105.94 105.72 105.84 5,941,731 -0.13(-0.12%)
Dec 22, 2021 105.96 105.98 105.81 105.97 6,658,390 +0.09(+0.09%)
Dec 21, 2021 105.72 105.95 105.62 105.88 13,995,042 -0.08(-0.08%)
Dec 20, 2021 106.18 106.22 105.95 105.96 7,965,889 -0.16(-0.15%)
Dec 17, 2021 106.16 106.28 106.09 106.12 8,096,001 +0.13(+0.12%)
Dec 16, 2021 105.89 106.10 105.89 105.99 8,164,538 +0.15(+0.14%)
Dec 15, 2021 105.76 105.96 105.65 105.84 8,055,988 -0.08(-0.08%)
Dec 14, 2021 105.97 106.05 105.78 105.92 8,104,465 -0.20(-0.19%)
Dec 13, 2021 106.02 106.20 105.97 106.13 9,342,288 +0.37(+0.35%)
Dec 10, 2021 105.89 106.02 105.75 105.76 7,022,178 +0.03(+0.03%)
Dec 09, 2021 105.80 105.90 105.66 105.73 9,339,209 +0.01(+0.01%)
Dec 08, 2021 105.89 105.89 105.59 105.72 8,695,029 -0.28(-0.26%)
Dec 07, 2021 106.03 106.20 105.96 106.00 7,330,743 -0.17(-0.16%)
Dec 06, 2021 106.45 106.51 106.12 106.17 10,171,107 -0.37(-0.35%)
Dec 03, 2021 106.01 106.69 105.97 106.53 8,209,820 +0.43(+0.40%)
Dec 02, 2021 106.17 106.28 105.92 106.11 8,381,349 -0.02(-0.02%)
Dec 01, 2021 105.80 106.14 105.74 106.13 13,797,162 +0.02(+0.02%)
Nov 30, 2021 106.20 106.42 106.18 106.11 14,685,175 +0.17(+0.17%)
Nov 29, 2021 105.53 105.95 105.52 105.93 9,716,165 +0.06(+0.05%)
Nov 26, 2021 105.70 105.93 105.58 105.88 3,524,945 +0.75(+0.71%)
Nov 24, 2021 104.91 105.14 104.83 105.13 9,164,136 +0.24(+0.23%)
Nov 23, 2021 105.13 105.18 104.89 104.89 6,780,342 -0.42(-0.40%)
Nov 22, 2021 105.53 105.61 105.23 105.30 7,566,430 -0.51(-0.48%)
Nov 19, 2021 105.85 105.94 105.78 105.81 6,152,998 +0.20(+0.19%)
Nov 18, 2021 105.44 105.61 105.42 105.61 4,571,961 +0.09(+0.09%)
Nov 17, 2021 105.20 105.52 105.18 105.52 7,758,707 +0.25(+0.24%)
Nov 16, 2021 105.32 105.50 105.25 105.27 8,092,068 -0.04(-0.04%)
Nov 15, 2021 105.67 105.68 105.30 105.30 6,929,690 -0.39(-0.37%)
Nov 12, 2021 105.86 105.94 105.64 105.69 4,926,513 -0.02(-0.02%)
Nov 11, 2021 105.87 105.92 105.67 105.71 4,258,536 -0.19(-0.18%)
Nov 10, 2021 106.42 105.90 12,574,991 -0.72(-0.68%)
Nov 09, 2021 106.67 106.78 106.59 106.62 9,692,022 +0.30(+0.28%)
Nov 08, 2021 106.45 106.46 106.27 106.33 5,324,309 -0.19(-0.18%)
Nov 05, 2021 106.31 106.62 106.23 106.52 7,877,705 +0.42(+0.39%)
Nov 04, 2021 105.87 106.17 105.84 106.11 7,158,381 +0.35(+0.33%)
Nov 03, 2021 106.00 106.03 105.63 105.76 6,945,955 -0.21(-0.20%)
Nov 02, 2021 105.79 106.03 105.79 105.97 5,751,101 +0.21(+0.20%)
Nov 01, 2021 105.54 105.78 105.55 105.76 6,703,948 -0.06(-0.06%)
Oct 29, 2021 105.55 105.95 105.55 105.82 10,885,306 -0.03(-0.03%)
Oct 28, 2021 105.89 105.99 105.76 105.85 6,409,661 -0.08(-0.08%)
Oct 27, 2021 105.84 106.08 105.62 105.93 8,866,445 +0.35(+0.33%)
Oct 26, 2021 105.46 105.58 105.58 5,976,660 +0.19(+0.18%)
Oct 25, 2021 105.28 105.48 105.28 105.39 11,006,485 +0.10(+0.10%)
Oct 22, 2021 105.20 105.36 105.13 105.28 3,822,928 +0.20(+0.19%)
Oct 21, 2021 105.24 105.27 105.08 105.08 5,666,043 -0.22(-0.21%)
Oct 20, 2021 105.39 105.50 105.28 105.30 6,699,053 -0.07(-0.07%)
Oct 19, 2021 105.57 105.57 105.38 105.38 5,461,171 -0.30(-0.29%)
Oct 18, 2021 105.53 105.75 105.46 105.68 6,039,686 -0.07(-0.07%)
Oct 15, 2021 105.79 105.81 105.70 105.76 5,031,914 -0.26(-0.24%)
Oct 14, 2021 105.88 106.02 105.81 106.02 4,435,809 +0.20(+0.19%)
Oct 13, 2021 105.63 105.82 105.61 105.81 5,982,936 +0.24(+0.23%)
Oct 12, 2021 105.39 105.58 105.33 105.57 3,995,769 +0.39(+0.37%)
Oct 11, 2021 105.24 105.29 105.17 105.18 2,359,900 -0.17(-0.16%)
Oct 08, 2021 105.52 105.55 105.30 105.35 4,963,765 -0.23(-0.22%)
Oct 07, 2021 105.66 105.69 105.54 105.58 4,827,589 -0.30(-0.28%)
Oct 06, 2021 105.86 105.90 105.78 105.88 5,301,210 +0.05(+0.04%)
Oct 05, 2021 105.99 106.03 105.79 105.83 8,040,427 -0.25(-0.23%)
Oct 04, 2021 106.08 106.18 105.96 106.08 4,529,050 -0.07(-0.07%)
Oct 01, 2021 105.99 106.21 105.96 106.15 7,653,299 +0.32(+0.31%)
Sep 30, 2021 105.78 105.86 105.70 105.83 5,803,675 -0.02(-0.02%)
Sep 29, 2021 105.96 106.04 105.72 105.85 6,685,290 +0.07(+0.07%)
Sep 28, 2021 105.89 105.99 105.71 105.78 7,613,971 -0.44(-0.42%)
Sep 27, 2021 106.18 106.33 106.16 106.22 6,109,460 -0.15(-0.14%)
Sep 24, 2021 106.45 106.45 106.28 106.36 4,841,387 -0.18(-0.17%)
Sep 23, 2021 106.84 106.85 106.51 106.55 8,967,879 -0.52(-0.49%)
Sep 22, 2021 107.01 107.14 106.91 107.07 7,747,106 +0.04(+0.03%)
Sep 21, 2021 107.03 107.06 106.95 107.04 5,669,609 +0.05(+0.04%)
Sep 20, 2021 106.93 107.06 106.89 106.99 5,929,443 +0.20(+0.19%)
Sep 17, 2021 106.72 106.79 106.67 106.79 6,230,855 -0.09(-0.09%)
Sep 16, 2021 106.86 107.01 106.82 106.88 4,628,265 -0.18(-0.17%)
Sep 15, 2021 107.18 107.18 106.99 107.06 3,741,729 -0.10(-0.09%)
Sep 14, 2021 106.97 107.26 106.97 107.17 4,539,349 +0.24(+0.22%)
Sep 13, 2021 106.91 106.98 106.87 106.93 4,290,691 +0.14(+0.13%)
Sep 10, 2021 106.90 106.92 106.71 106.79 4,293,887 -0.21(-0.20%)
Sep 09, 2021 106.76 107.04 106.68 107.00 3,616,061 +0.34(+0.32%)
Sep 08, 2021 106.63 106.74 106.56 106.66 3,708,112 +0.18(+0.17%)
Sep 07, 2021 106.58 106.58 106.42 106.48 3,884,288 -0.29(-0.27%)
Sep 03, 2021 106.76 106.81 106.70 106.77 5,722,887 -0.18(-0.17%)
Sep 02, 2021 106.93 106.96 106.83 106.95 5,888,815 +0.11(+0.10%)
Sep 01, 2021 106.93 106.96 106.73 106.84 4,507,257 +0.03(+0.03%)
Aug 31, 2021 106.92 107.02 106.77 106.81 7,349,734 -0.16(-0.15%)
Aug 30, 2021 106.76 106.97 106.75 106.97 4,027,003 +0.12(+0.11%)
Aug 27, 2021 106.58 106.85 106.49 106.85 6,025,987 +0.29(+0.28%)
Aug 26, 2021 106.53 106.56 106.43 106.55 5,301,775 +0.01(+0.01%)
Aug 25, 2021 106.75 106.77 106.46 106.54 5,924,327 -0.20(-0.19%)
Aug 24, 2021 106.83 106.88 106.72 106.75 6,384,229 -0.16(-0.15%)
Aug 23, 2021 106.84 106.92 106.79 106.90 7,155,750 +0.00(+0.00%)
Aug 20, 2021 106.92 106.95 106.83 106.90 3,148,807 +0.01(+0.01%)
Aug 19, 2021 106.86 106.90 106.77 106.89 4,978,081 +0.18(+0.17%)
Aug 18, 2021 106.70 106.78 106.57 106.71 4,326,768 +0.01(+0.01%)
Aug 17, 2021 106.74 106.84 106.69 106.70 5,942,913 -0.08(-0.08%)
Aug 16, 2021 106.88 107.00 106.78 106.78 4,013,524 +0.05(+0.05%)
Aug 13, 2021 106.43 106.73 106.42 106.73 4,998,197 +0.39(+0.36%)
Aug 12, 2021 106.28 106.37 106.20 106.34 5,451,770 +0.01(+0.01%)
Aug 11, 2021 106.26 106.48 106.15 106.33 7,252,688 +0.10(+0.10%)
Aug 10, 2021 106.43 106.43 106.23 106.23 7,967,081 -0.14(-0.13%)
Aug 09, 2021 106.65 106.72 106.37 106.37 5,757,753 -0.19(-0.18%)
Aug 06, 2021 106.69 106.77 106.55 106.56 4,142,086 -0.48(-0.45%)
Aug 05, 2021 107.18 107.20 107.01 107.04 3,567,771 -0.24(-0.22%)
Aug 04, 2021 107.46 107.52 107.03 107.28 5,057,337 -0.01(-0.01%)
Aug 03, 2021 107.27 107.39 107.24 107.29 4,037,100 +0.04(+0.03%)
Aug 02, 2021 107.09 107.38 107.03 107.25 6,252,243 +0.23(+0.21%)
Jul 30, 2021 106.93 107.05 106.93 107.02 6,041,612 +0.15(+0.14%)
Jul 29, 2021 106.87 106.93 106.81 106.88 7,214,047 -0.18(-0.16%)
Jul 28, 2021 106.82 107.05 106.73 107.05 5,945,361 +0.10(+0.09%)
Jul 27, 2021 106.92 106.97 106.85 106.95 5,901,963 +0.25(+0.23%)
Jul 26, 2021 106.88 106.88 106.68 106.70 7,755,816 -0.09(-0.09%)
Jul 23, 2021 106.63 106.80 106.63 106.79 4,897,555 -0.07(-0.07%)
Jul 22, 2021 106.63 106.92 106.63 106.87 8,897,123 +0.25(+0.23%)
Jul 21, 2021 106.67 106.74 106.53 106.62 10,540,440 -0.35(-0.33%)
Jul 20, 2021 107.32 107.36 106.90 106.97 9,221,934 -0.10(-0.09%)
Jul 19, 2021 106.96 107.16 106.92 107.07 7,277,729 +0.56(+0.53%)
Jul 16, 2021 106.39 106.56 106.38 106.51 4,210,776 -0.09(-0.09%)
Jul 15, 2021 106.55 106.62 106.35 106.60 4,875,950 +0.23(+0.22%)
Jul 14, 2021 106.22 106.38 106.20 106.37 5,417,209 +0.36(+0.34%)
Jul 13, 2021 106.28 106.38 105.96 106.01 5,600,075 -0.23(-0.22%)
Jul 12, 2021 106.42 106.42 106.23 106.24 4,642,783 -0.06(-0.06%)
Jul 09, 2021 106.36 106.38 106.31 106.31 5,169,634 -0.35(-0.33%)
Jul 08, 2021 106.64 106.77 106.56 106.66 7,113,742 +0.12(+0.11%)
Jul 07, 2021 106.44 106.61 106.37 106.54 8,472,905 +0.18(+0.17%)
Jul 06, 2021 106.15 106.44 106.15 106.35 8,022,930 +0.34(+0.32%)
Jul 02, 2021 105.89 106.02 105.84 106.01 4,693,084 +0.23(+0.22%)
Jul 01, 2021 105.82 105.86 105.69 105.78 5,163,193 -0.06(-0.05%)
Jun 30, 2021 105.87 105.95 105.81 105.84 7,249,561 +0.07(+0.07%)
Jun 29, 2021 105.59 105.77 105.58 105.77 5,554,753 +0.06(+0.05%)
Jun 28, 2021 105.58 105.75 105.58 105.71 6,253,512 +0.30(+0.29%)
Jun 25, 2021 105.64 105.66 105.31 105.41 7,078,931 -0.21(-0.20%)
Jun 24, 2021 105.63 105.70 105.58 105.62 9,107,145 +0.04(+0.04%)
Jun 23, 2021 105.59 105.67 105.53 105.58 5,525,000 -0.06(-0.05%)
Jun 22, 2021 105.38 105.67 105.38 105.64 7,066,390 +0.11(+0.10%)
Jun 21, 2021 105.59 105.65 105.47 105.53 7,491,795 -0.28(-0.26%)
Jun 18, 2021 105.58 105.90 105.46 105.81 6,200,682 +0.28(+0.27%)
Jun 17, 2021 105.35 105.77 105.34 105.52 8,326,951 +0.33(+0.31%)
Jun 16, 2021 105.60 105.66 105.09 105.19 9,429,974 -0.34(-0.32%)
Jun 15, 2021 105.45 105.56 105.42 105.53 8,968,713 +0.05(+0.04%)
Jun 14, 2021 105.70 105.70 105.48 105.48 3,564,260 -0.27(-0.25%)
Jun 11, 2021 105.82 105.83 105.69 105.75 4,120,998 -0.05(-0.04%)
Jun 10, 2021 105.81 105.82 105.41 105.80 4,382,422 +0.22(+0.21%)
Jun 09, 2021 105.93 105.93 105.51 105.58 3,969,664 +0.21(+0.20%)
Jun 08, 2021 105.39 105.42 105.34 105.36 4,789,327 +0.19(+0.18%)
Jun 07, 2021 104.59 105.21 104.59 105.17 4,065,963 -0.07(-0.07%)
Jun 04, 2021 104.98 105.25 104.82 105.25 4,942,513 +0.43(+0.41%)
Jun 03, 2021 104.91 105.04 104.81 104.81 3,774,880 -0.25(-0.24%)
Jun 02, 2021 105.03 105.09 104.90 105.06 6,651,003 +0.14(+0.13%)
Jun 01, 2021 104.95 104.99 104.77 104.92 6,766,417 -0.05(-0.05%)
May 28, 2021 104.97 105.09 104.93 104.97 7,386,475 +0.00(+0.00%)
May 27, 2021 105.03 105.04 104.88 104.97 5,536,978 -0.13(-0.12%)
May 26, 2021 104.59 105.20 104.59 105.10 5,149,506 -0.04(-0.03%)
May 25, 2021 105.00 105.16 104.50 105.14 6,931,138 +0.26(+0.24%)
May 24, 2021 104.93 104.94 104.82 104.88 4,220,589 +0.10(+0.10%)
May 21, 2021 104.80 104.84 104.68 104.78 4,227,926 +0.05(+0.04%)
May 20, 2021 104.54 104.74 104.54 104.73 6,812,871 +0.36(+0.34%)
May 19, 2021 105.04 105.04 104.28 104.38 7,521,241 -0.15(-0.14%)
May 18, 2021 104.57 104.57 104.50 104.52 4,009,833 -0.13(-0.12%)
May 17, 2021 104.66 105.84 101.96 104.65 5,377,706 -0.09(-0.09%)
May 14, 2021 104.67 104.74 104.58 104.74 4,349,126 +0.24(+0.23%)
May 13, 2021 104.38 104.52 104.27 104.51 7,390,149 +0.24(+0.23%)
May 12, 2021 104.45 104.48 104.28 104.27 7,639,446 -0.37(-0.35%)
May 11, 2021 104.68 104.82 104.59 104.63 6,723,774 -0.23(-0.22%)
May 10, 2021 105.03 105.13 104.84 104.86 6,272,756 -0.17(-0.16%)
May 07, 2021 105.25 105.36 104.99 105.03 7,644,294 -0.03(-0.03%)
May 06, 2021 104.97 105.12 104.95 105.06 5,171,835 +0.02(+0.02%)
May 05, 2021 104.88 105.04 104.85 105.04 4,884,136 +0.08(+0.08%)
May 04, 2021 104.97 105.11 104.84 104.95 6,865,456 +0.13(+0.12%)
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.