Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

98.48 +0.16 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 91.14 91.15 90.98 90.99 5,663,839 -0.09(-0.10%)
Sep 27, 2018 90.97 91.09 90.97 91.08 2,931,915 +0.06(+0.07%)
Sep 26, 2018 90.86 91.06 90.83 91.02 3,377,104 +0.22(+0.24%)
Sep 25, 2018 90.76 90.81 90.70 90.81 2,388,271 -0.04(-0.05%)
Sep 24, 2018 90.83 90.94 90.81 90.85 2,197,606 -0.09(-0.09%)
Sep 21, 2018 90.83 90.95 90.82 90.94 3,238,451 +0.07(+0.08%)
Sep 20, 2018 90.74 90.93 90.74 90.87 3,360,787 +0.12(+0.13%)
Sep 19, 2018 90.90 90.91 90.73 90.75 3,131,927 -0.17(-0.19%)
Sep 18, 2018 91.05 91.06 90.88 90.92 2,558,325 -0.20(-0.22%)
Sep 17, 2018 91.10 91.21 91.06 91.12 6,635,404 +0.00(+0.00%)
Sep 14, 2018 91.16 91.22 91.11 91.12 3,123,409 -0.17(-0.19%)
Sep 13, 2018 91.37 91.40 91.27 91.29 2,644,323 +0.06(+0.07%)
Sep 12, 2018 91.24 91.31 91.23 91.23 4,834,701 +0.06(+0.07%)
Sep 11, 2018 91.21 91.27 91.14 91.17 5,704,523 -0.16(-0.17%)
Sep 10, 2018 91.27 91.36 91.27 91.33 3,833,587 +0.09(+0.09%)
Sep 07, 2018 91.33 91.35 91.24 91.24 2,982,390 -0.33(-0.36%)
Sep 06, 2018 91.48 91.64 91.48 91.57 2,607,554 +0.16(+0.17%)
Sep 05, 2018 91.45 91.47 91.37 91.41 3,233,614 -0.04(-0.05%)
Sep 04, 2018 91.42 91.51 91.38 91.45 3,669,278 -0.10(-0.11%)
Aug 31, 2018 91.56 91.56 91.56 0 -0.01(-0.01%)
Aug 30, 2018 91.61 91.63 91.53 91.57 3,257,998 +0.04(+0.05%)
Aug 29, 2018 91.53 91.56 91.45 91.52 3,245,431 -0.02(-0.02%)
Aug 28, 2018 91.59 91.63 91.51 91.54 2,973,040 -0.17(-0.19%)
Aug 27, 2018 91.71 91.77 91.69 91.71 3,758,080 -0.12(-0.13%)
Aug 24, 2018 91.63 91.83 91.63 91.83 4,241,677 +0.10(+0.11%)
Aug 23, 2018 91.78 91.81 91.73 91.73 1,823,108 -0.05(-0.06%)
Aug 22, 2018 91.77 91.81 91.69 91.78 2,545,241 +0.08(+0.08%)
Aug 21, 2018 91.70 91.74 91.64 91.70 3,294,885 -0.08(-0.08%)
Aug 20, 2018 91.71 91.79 91.66 91.78 2,737,669 +0.18(+0.20%)
Aug 17, 2018 91.57 91.67 91.53 91.60 2,407,096 +0.05(+0.06%)
Aug 16, 2018 91.53 91.57 91.41 91.55 3,089,430 +0.05(+0.06%)
Aug 15, 2018 91.45 91.58 91.42 91.50 5,407,512 +0.13(+0.14%)
Aug 14, 2018 91.46 91.49 91.34 91.37 7,075,010 -0.09(-0.09%)
Aug 13, 2018 91.34 91.46 91.33 91.45 3,238,267 +0.05(+0.06%)
Aug 10, 2018 91.30 91.51 91.30 91.40 4,807,218 +0.20(+0.22%)
Aug 09, 2018 91.18 91.24 91.15 91.20 2,773,574 +0.13(+0.14%)
Aug 08, 2018 91.06 91.13 91.03 91.07 2,251,853 +0.00(+0.00%)
Aug 07, 2018 91.18 91.18 91.05 91.07 2,943,667 -0.16(-0.18%)
Aug 06, 2018 91.23 91.30 91.20 91.24 4,788,418 +0.06(+0.07%)
Aug 03, 2018 91.04 91.19 91.04 91.18 2,955,320 +0.20(+0.22%)
Aug 02, 2018 91.00 91.00 90.90 90.98 4,267,596 +0.03(+0.04%)
Aug 01, 2018 90.82 91.00 90.78 90.95 5,269,626 -0.09(-0.10%)
Jul 31, 2018 91.08 91.14 91.03 91.04 6,906,211 +0.08(+0.08%)
Jul 30, 2018 90.94 91.03 90.91 90.96 6,428,688 -0.09(-0.10%)
Jul 27, 2018 91.10 91.13 91.02 91.06 3,072,538 +0.07(+0.08%)
Jul 26, 2018 91.07 91.12 90.95 90.99 2,615,420 -0.05(-0.06%)
Jul 25, 2018 91.09 91.13 90.95 91.04 3,865,763 +0.01(+0.01%)
Jul 24, 2018 90.92 91.05 90.90 91.03 4,182,659 +0.13(+0.14%)
Jul 23, 2018 91.13 91.15 90.89 90.90 2,153,653 -0.32(-0.35%)
Jul 20, 2018 91.31 91.37 91.16 91.22 3,523,627 -0.18(-0.20%)
Jul 19, 2018 91.28 91.46 91.25 91.40 2,520,158 +0.14(+0.15%)
Jul 18, 2018 91.30 91.32 91.22 91.26 2,051,387 -0.03(-0.03%)
Jul 17, 2018 91.33 91.37 91.24 91.29 3,453,132 -0.03(-0.04%)
Jul 16, 2018 91.29 91.33 91.20 91.32 2,465,699 -0.10(-0.11%)
Jul 13, 2018 91.37 91.43 91.37 91.43 2,604,431 +0.09(+0.09%)
Jul 12, 2018 91.21 91.35 91.21 91.34 2,499,827 +0.11(+0.12%)
Jul 11, 2018 91.27 91.29 91.18 91.23 6,273,461 +0.03(+0.04%)
Jul 10, 2018 91.23 91.25 91.15 91.19 2,900,490 -0.07(-0.08%)
Jul 09, 2018 91.24 91.28 91.20 91.26 2,243,816 -0.09(-0.09%)
Jul 06, 2018 91.34 91.37 91.26 91.35 3,027,399 +0.09(+0.10%)
Jul 05, 2018 91.18 91.28 91.17 91.25 3,191,945 +0.09(+0.09%)
Jul 03, 2018 91.17 91.17 91.17 0 +0.19(+0.21%)
Jul 02, 2018 91.07 91.10 90.98 90.98 8,341,203 -0.09(-0.10%)
Jun 29, 2018 91.05 91.15 91.01 91.07 8,309,492 +0.08(+0.08%)
Jun 28, 2018 91.03 91.04 90.93 90.99 2,100,239 -0.01(-0.01%)
Jun 27, 2018 90.99 91.06 90.93 91.00 3,504,047 +0.16(+0.18%)
Jun 26, 2018 90.78 90.83 90.74 90.83 3,111,632 +0.15(+0.16%)
Jun 25, 2018 90.75 90.83 90.67 90.69 6,447,944 -0.05(-0.06%)
Jun 22, 2018 90.64 90.74 90.62 90.74 2,285,008 +0.09(+0.09%)
Jun 21, 2018 90.69 90.76 90.63 90.66 3,380,524 +0.03(+0.03%)
Jun 20, 2018 90.84 90.84 90.61 90.63 2,806,266 -0.17(-0.19%)
Jun 19, 2018 90.83 90.89 90.78 90.80 2,550,103 +0.09(+0.10%)
Jun 18, 2018 90.73 90.73 90.62 90.71 2,754,543 +0.02(+0.02%)
Jun 15, 2018 90.87 90.67 90.69 2,757,413 +0.03(+0.04%)
Jun 14, 2018 90.58 90.67 90.53 90.66 5,475,149 +0.23(+0.26%)
Jun 13, 2018 90.52 90.58 90.26 90.42 4,234,909 -0.09(-0.09%)
Jun 12, 2018 90.42 90.53 90.42 90.51 4,140,513 +0.03(+0.03%)
Jun 11, 2018 90.49 90.57 90.42 90.48 5,056,180 -0.09(-0.10%)
Jun 08, 2018 90.58 90.71 90.57 90.58 3,989,082 -0.13(-0.14%)
Jun 07, 2018 90.48 90.89 90.47 90.71 3,181,216 +0.20(+0.22%)
Jun 06, 2018 90.43 90.51 3,159,055 -0.21(-0.23%)
Jun 05, 2018 90.78 90.83 90.66 90.72 2,157,910 +0.07(+0.08%)
Jun 04, 2018 90.79 90.80 90.61 90.65 5,006,345 -0.21(-0.24%)
Jun 01, 2018 90.75 90.90 90.72 90.86 7,246,422 -0.11(-0.12%)
May 31, 2018 91.02 91.15 90.91 90.97 6,035,373 -0.08(-0.08%)
May 30, 2018 91.04 91.15 90.92 91.05 3,695,810 -0.23(-0.25%)
May 29, 2018 90.90 91.43 90.85 91.28 4,089,195 +0.60(+0.66%)
May 25, 2018 90.68 90.68 90.68 0 +0.20(+0.22%)
May 24, 2018 90.43 90.54 90.43 90.49 3,397,542 +0.25(+0.27%)
May 23, 2018 90.15 90.28 90.14 90.24 7,093,825 +0.25(+0.28%)
May 22, 2018 90.00 90.04 89.96 89.99 2,628,784 +0.00(+0.00%)
May 21, 2018 89.96 90.04 89.93 89.99 2,284,592 +0.01(+0.01%)
May 18, 2018 89.86 90.00 89.86 89.98 2,517,322 +0.23(+0.26%)
May 17, 2018 89.89 89.90 89.73 89.75 3,263,802 -0.12(-0.13%)
May 16, 2018 90.03 90.08 89.85 89.87 2,899,275 -0.10(-0.11%)
May 15, 2018 90.14 90.14 89.89 89.97 2,535,252 -0.40(-0.44%)
May 14, 2018 90.40 90.45 90.36 90.37 2,555,219 -0.09(-0.09%)
May 11, 2018 90.49 90.49 90.37 90.46 2,380,361 +0.04(+0.05%)
May 10, 2018 90.37 90.43 90.31 90.42 2,453,665 +0.21(+0.23%)
May 09, 2018 90.20 90.27 90.17 90.21 2,934,364 -0.10(-0.11%)
May 08, 2018 90.29 90.37 90.24 90.31 3,032,908 -0.10(-0.11%)
May 07, 2018 90.48 90.48 90.38 90.42 1,794,759 -0.04(-0.05%)
May 04, 2018 90.51 90.52 90.33 90.46 2,711,556 +0.06(+0.07%)
May 03, 2018 90.43 90.54 90.39 90.40 5,265,196 +0.10(+0.11%)
May 02, 2018 90.32 90.39 90.26 90.30 2,996,692 +0.00(+0.00%)
May 01, 2018 90.35 90.40 90.25 90.30 3,542,368 -0.08(-0.09%)
Apr 30, 2018 90.38 90.48 90.37 90.37 5,503,941 +0.02(+0.02%)
Apr 27, 2018 90.34 90.41 90.32 90.36 4,464,501 +0.11(+0.12%)
Apr 26, 2018 90.23 90.29 90.17 90.25 5,712,451 +0.15(+0.17%)
Apr 25, 2018 90.14 90.15 90.03 90.09 4,439,350 -0.12(-0.13%)
Apr 24, 2018 90.25 90.31 90.19 90.21 4,037,477 -0.12(-0.13%)
Apr 23, 2018 90.36 90.38 90.29 90.33 3,073,926 -0.04(-0.05%)
Apr 20, 2018 90.50 90.58 90.37 90.37 3,244,261 -0.25(-0.27%)
Apr 19, 2018 90.66 90.71 90.58 90.62 12,884,313 -0.22(-0.24%)
Apr 18, 2018 91.01 91.02 90.84 90.84 2,617,520 -0.26(-0.28%)
Apr 17, 2018 91.07 91.13 91.01 91.10 2,771,546 +0.03(+0.03%)
Apr 16, 2018 90.92 91.09 90.89 91.07 4,528,352 +0.02(+0.02%)
Apr 13, 2018 90.96 91.09 90.95 91.06 3,242,864 +0.03(+0.03%)
Apr 12, 2018 91.15 91.17 91.02 91.03 4,573,079 -0.20(-0.22%)
Apr 11, 2018 91.27 91.28 91.17 91.24 10,085,650 +0.08(+0.08%)
Apr 10, 2018 91.18 91.21 91.08 91.16 3,466,453 -0.07(-0.07%)
Apr 09, 2018 91.08 91.23 91.04 91.23 4,394,212 +0.08(+0.08%)
Apr 06, 2018 91.13 91.21 91.05 91.15 3,301,441 +0.20(+0.23%)
Apr 05, 2018 90.98 91.02 90.91 90.95 3,040,674 -0.13(-0.14%)
Apr 04, 2018 91.14 91.16 91.05 91.07 7,272,957 +0.03(+0.04%)
Apr 03, 2018 91.07 91.12 91.01 91.04 11,630,529 -0.10(-0.11%)
Apr 02, 2018 91.14 91.26 91.07 91.14 8,538,976 -0.09(-0.10%)
Mar 29, 2018 91.23 91.23 91.23 0 +0.26(+0.29%)
Mar 28, 2018 91.06 91.11 90.92 90.97 6,603,352 +0.05(+0.06%)
Mar 27, 2018 90.71 90.98 90.69 90.92 5,334,273 +0.26(+0.29%)
Mar 26, 2018 90.71 90.77 90.57 90.65 5,344,716 -0.03(-0.04%)
Mar 23, 2018 90.56 90.77 90.56 90.69 4,254,015 +0.00(+0.00%)
Mar 22, 2018 90.74 90.85 90.59 90.69 3,919,790 +0.17(+0.19%)
Mar 21, 2018 90.44 90.58 90.24 90.52 3,520,118 -0.01(-0.01%)
Mar 20, 2018 90.54 90.60 90.51 90.53 3,527,539 -0.14(-0.16%)
Mar 19, 2018 90.65 90.80 90.62 90.67 2,660,647 -0.09(-0.10%)
Mar 16, 2018 90.70 90.78 90.68 90.77 3,000,807 -0.05(-0.06%)
Mar 15, 2018 90.79 90.86 90.71 90.82 3,580,138 +0.01(+0.01%)
Mar 14, 2018 90.63 90.88 90.61 90.81 3,675,341 +0.15(+0.17%)
Mar 13, 2018 90.67 90.68 90.56 90.65 3,206,353 +0.12(+0.13%)
Mar 12, 2018 90.54 90.59 90.48 90.54 4,878,038 +0.05(+0.06%)
Mar 09, 2018 90.54 90.56 90.43 90.48 4,313,634 -0.17(-0.19%)
Mar 08, 2018 90.53 90.71 90.53 90.65 2,816,884 +0.14(+0.16%)
Mar 07, 2018 90.64 90.48 90.51 4,054,147 -0.02(-0.02%)
Mar 06, 2018 90.55 90.65 90.49 90.53 2,271,335 +0.02(+0.02%)
Mar 05, 2018 90.68 90.72 90.41 90.51 3,887,839 -0.05(-0.06%)
Mar 02, 2018 90.57 90.64 90.48 90.56 4,369,941 -0.14(-0.16%)
Mar 01, 2018 90.63 90.78 90.49 90.71 8,623,315 +0.08(+0.09%)
Feb 28, 2018 90.47 90.62 90.43 90.62 11,326,865 +0.25(+0.27%)
Feb 27, 2018 90.63 90.67 90.29 90.38 6,720,979 -0.20(-0.22%)
Feb 26, 2018 90.72 90.78 90.56 90.57 5,439,916 +0.07(+0.08%)
Feb 23, 2018 90.49 90.62 90.45 90.51 2,825,370 +0.23(+0.25%)
Feb 22, 2018 90.28 90.28 2,928,148 +0.01(+0.01%)
Feb 21, 2018 90.62 90.65 90.19 90.27 3,798,132 -0.29(-0.32%)
Feb 20, 2018 90.56 90.57 90.46 90.56 3,425,302 -0.09(-0.10%)
Feb 16, 2018 90.65 90.65 90.65 0 +0.18(+0.20%)
Feb 15, 2018 90.45 90.59 90.44 90.47 3,391,768 +0.11(+0.12%)
Feb 14, 2018 90.46 90.53 90.31 90.36 5,086,086 -0.31(-0.34%)
Feb 13, 2018 90.64 90.74 90.57 90.67 5,014,445 +0.03(+0.03%)
Feb 12, 2018 90.60 90.77 90.53 90.64 6,387,245 +0.03(+0.03%)
Feb 09, 2018 90.58 90.88 90.57 90.62 6,981,865 -0.12(-0.13%)
Feb 08, 2018 90.68 90.89 90.62 90.74 5,609,565 -0.15(-0.17%)
Feb 07, 2018 91.19 91.19 90.84 90.89 4,848,836 -0.20(-0.22%)
Feb 06, 2018 91.21 91.30 91.07 91.09 7,105,876 -0.14(-0.15%)
Feb 05, 2018 90.93 91.51 90.82 91.23 7,059,132 +0.24(+0.26%)
Feb 02, 2018 91.03 91.11 90.91 90.99 5,630,722 -0.27(-0.30%)
Feb 01, 2018 91.46 91.52 91.23 91.26 11,402,983 -0.29(-0.31%)
Jan 31, 2018 91.63 91.64 91.36 91.55 9,524,849 +0.08(+0.08%)
Jan 30, 2018 91.57 91.57 91.40 91.47 4,321,162 -0.14(-0.16%)
Jan 29, 2018 91.58 91.68 91.48 91.62 4,693,510 -0.16(-0.18%)
Jan 26, 2018 91.90 91.90 91.69 91.78 4,496,658 -0.17(-0.18%)
Jan 25, 2018 91.68 91.95 91.62 91.95 11,632,686 +0.24(+0.26%)
Jan 24, 2018 91.68 91.73 91.59 91.71 2,789,359 -0.09(-0.10%)
Jan 23, 2018 91.74 91.84 91.71 91.80 5,638,961 +0.22(+0.24%)
Jan 22, 2018 91.65 91.72 91.56 91.58 4,703,422 -0.03(-0.04%)
Jan 19, 2018 91.80 91.80 91.58 91.62 3,464,224 -0.19(-0.21%)
Jan 18, 2018 91.83 91.91 91.76 91.81 3,420,208 -0.20(-0.22%)
Jan 17, 2018 92.08 92.17 91.99 92.01 3,715,129 -0.10(-0.11%)
Jan 16, 2018 92.20 92.29 92.07 92.12 8,022,840 +0.03(+0.03%)
Jan 12, 2018 92.09 92.09 92.09 0 -0.02(-0.02%)
Jan 11, 2018 92.02 92.19 91.99 92.11 4,097,847 +0.04(+0.05%)
Jan 10, 2018 92.07 91.83 92.07 4,952,664 +0.00(+0.00%)
Jan 09, 2018 92.23 92.23 92.05 92.07 2,717,485 -0.25(-0.28%)
Jan 08, 2018 92.40 92.40 92.27 92.32 4,008,204 -0.03(-0.03%)
Jan 05, 2018 92.44 92.44 92.27 92.34 5,104,424 -0.06(-0.06%)
Jan 04, 2018 92.33 92.44 92.29 92.40 3,477,893 -0.06(-0.06%)
Jan 03, 2018 92.52 92.52 92.39 92.46 2,883,183 +0.01(+0.01%)
Jan 02, 2018 92.53 92.57 92.29 92.45 10,451,494 -0.14(-0.15%)
Dec 29, 2017 92.59 92.59 92.59 0 +0.09(+0.10%)
Dec 28, 2017 92.50 92.53 92.43 92.50 3,418,915 -0.07(-0.07%)
Dec 27, 2017 92.33 92.59 92.33 92.56 2,417,027 +0.29(+0.31%)
Dec 26, 2017 92.23 92.32 92.20 92.28 2,212,101 +0.08(+0.08%)
Dec 22, 2017 92.16 92.22 92.15 92.20 3,888,176 +0.04(+0.05%)
Dec 21, 2017 92.11 92.20 92.08 92.16 2,803,796 +0.08(+0.09%)
Dec 20, 2017 92.07 92.18 92.03 92.08 4,727,733 -0.21(-0.23%)
Dec 19, 2017 92.40 92.42 92.19 92.29 3,332,056 -0.27(-0.29%)
Dec 18, 2017 92.68 92.68 92.49 92.56 5,284,973 -0.12(-0.13%)
Dec 15, 2017 92.64 92.75 92.55 92.68 2,839,163 +0.03(+0.03%)
Dec 14, 2017 92.54 92.71 92.47 92.65 4,873,697 +0.03(+0.03%)
Dec 13, 2017 92.47 92.75 92.39 92.63 3,672,950 +0.26(+0.28%)
Dec 12, 2017 92.36 92.37 92.24 92.36 3,711,903 -0.04(-0.05%)
Dec 11, 2017 92.40 92.55 92.39 92.41 3,085,703 -0.03(-0.04%)
Dec 08, 2017 92.46 92.53 92.40 92.44 1,990,295 -0.03(-0.04%)
Dec 07, 2017 92.60 92.67 92.41 92.47 3,052,325 -0.12(-0.13%)
Dec 06, 2017 92.65 92.72 92.59 92.59 3,503,133 +0.09(+0.10%)
Dec 05, 2017 92.50 92.50 92.35 92.50 3,538,276 +0.09(+0.10%)
Dec 04, 2017 92.31 92.42 92.28 92.41 3,133,460 -0.01(-0.01%)
Dec 01, 2017 92.30 92.68 92.15 92.42 4,028,024 +0.26(+0.29%)
Nov 30, 2017 92.30 92.34 92.10 92.15 4,748,116 -0.15(-0.16%)
Nov 29, 2017 92.31 92.36 92.24 92.30 2,868,876 -0.23(-0.25%)
Nov 28, 2017 92.58 92.62 92.48 92.53 6,068,659 +0.00(+0.00%)
Nov 27, 2017 92.53 92.57 92.46 92.53 3,140,644 +0.00(+0.00%)
Nov 24, 2017 92.51 92.56 92.49 92.53 2,004,549 -0.02(-0.02%)
Nov 22, 2017 92.42 92.56 92.41 92.55 7,225,385 +0.16(+0.17%)
Nov 21, 2017 92.41 92.45 92.27 92.39 2,719,409 +0.09(+0.10%)
Nov 20, 2017 92.28 92.34 92.24 92.30 3,123,901 -0.05(-0.05%)
Nov 17, 2017 92.36 92.41 92.30 92.35 4,195,709 +0.10(+0.11%)
Nov 16, 2017 92.27 92.36 92.23 92.25 2,263,926 -0.10(-0.11%)
Nov 15, 2017 92.30 92.41 92.20 92.35 2,954,086 +0.18(+0.19%)
Nov 14, 2017 92.09 92.19 92.08 92.17 3,314,279 +0.09(+0.10%)
Nov 13, 2017 92.18 92.18 92.05 92.08 2,239,029 +0.00(+0.00%)
Nov 10, 2017 92.14 92.21 92.06 92.08 2,072,807 -0.37(-0.40%)
Nov 09, 2017 92.41 92.47 92.34 92.45 2,935,274 -0.07(-0.07%)
Nov 08, 2017 92.54 92.59 92.47 92.52 3,246,421 -0.06(-0.06%)
Nov 07, 2017 92.57 92.60 92.50 92.57 2,385,745 +0.03(+0.03%)
Nov 06, 2017 92.56 92.58 92.47 92.55 1,530,487 +0.08(+0.09%)
Nov 03, 2017 92.49 92.49 92.33 92.46 2,108,439 +0.08(+0.09%)
Nov 02, 2017 92.38 92.50 92.36 92.38 2,557,358 +0.05(+0.05%)
Nov 01, 2017 92.23 92.43 92.23 92.33 3,502,975 +0.04(+0.04%)
Oct 31, 2017 92.33 92.36 92.26 92.29 4,412,387 -0.06(-0.06%)
Oct 30, 2017 92.26 92.36 92.20 92.35 2,828,775 +0.25(+0.27%)
Oct 27, 2017 91.95 92.11 91.92 92.10 2,256,723 +0.20(+0.22%)
Oct 26, 2017 92.06 92.09 91.88 91.89 2,566,258 -0.10(-0.11%)
Oct 25, 2017 91.86 92.00 91.85 91.99 3,493,747 -0.06(-0.06%)
Oct 24, 2017 92.09 92.14 92.04 92.05 2,043,134 -0.19(-0.21%)
Oct 23, 2017 92.23 92.29 92.20 92.25 2,373,259 +0.10(+0.11%)
Oct 20, 2017 92.16 92.23 92.11 92.15 2,389,313 -0.27(-0.29%)
Oct 19, 2017 92.49 92.53 92.35 92.42 2,226,412 +0.07(+0.07%)
Oct 18, 2017 92.32 92.36 92.28 92.35 1,973,580 -0.14(-0.15%)
Oct 17, 2017 92.42 92.52 92.36 92.49 2,093,377 -0.03(-0.04%)
Oct 16, 2017 92.53 92.58 92.45 92.53 4,493,317 -0.09(-0.10%)
Oct 13, 2017 92.58 92.63 92.47 92.62 2,068,478 +0.23(+0.25%)
Oct 12, 2017 92.36 92.41 92.30 92.39 2,293,290 +0.11(+0.12%)
Oct 11, 2017 92.29 92.34 92.25 92.28 2,213,846 +0.02(+0.02%)
Oct 10, 2017 92.29 92.41 92.23 92.26 1,940,327 +0.01(+0.01%)
Oct 09, 2017 92.19 92.26 92.15 92.26 1,342,250 +0.13(+0.14%)
Oct 06, 2017 92.08 92.25 92.02 92.13 2,163,542 -0.13(-0.15%)
Oct 05, 2017 92.35 92.35 92.20 92.26 2,265,482 -0.04(-0.05%)
Oct 04, 2017 92.36 92.37 92.24 92.31 3,170,792 -0.03(-0.03%)
Oct 03, 2017 92.28 92.35 92.23 92.33 2,920,908 +0.08(+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.