Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.58 +0.49 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 91.08 91.10 90.92 90.93 5,667,430 -0.09(-0.10%)
Sep 27, 2018 90.91 91.04 90.91 91.03 2,933,774 +0.06(+0.07%)
Sep 26, 2018 90.80 91.00 90.77 90.97 3,379,245 +0.22(+0.24%)
Sep 25, 2018 90.70 90.75 90.64 90.75 2,389,785 -0.04(-0.05%)
Sep 24, 2018 90.77 90.88 90.75 90.79 2,199,000 -0.09(-0.09%)
Sep 21, 2018 90.78 90.89 90.76 90.88 3,240,504 +0.07(+0.08%)
Sep 20, 2018 90.68 90.87 90.68 90.81 3,362,918 +0.12(+0.13%)
Sep 19, 2018 90.85 90.85 90.67 90.69 3,133,913 -0.17(-0.19%)
Sep 18, 2018 90.99 91.00 90.82 90.86 2,559,947 -0.20(-0.22%)
Sep 17, 2018 91.04 91.16 91.00 91.06 6,639,612 +0.00(+0.00%)
Sep 14, 2018 91.10 91.16 91.05 91.06 3,125,389 -0.17(-0.19%)
Sep 13, 2018 91.31 91.35 91.22 91.23 2,646,000 +0.06(+0.07%)
Sep 12, 2018 91.18 91.25 91.17 91.17 4,837,767 +0.06(+0.07%)
Sep 11, 2018 91.16 91.21 91.09 91.11 5,708,141 -0.16(-0.17%)
Sep 10, 2018 91.22 91.30 91.22 91.27 3,836,018 +0.09(+0.09%)
Sep 07, 2018 91.28 91.29 91.18 91.18 2,984,281 -0.33(-0.36%)
Sep 06, 2018 91.42 91.58 91.42 91.51 2,609,207 +0.16(+0.17%)
Sep 05, 2018 91.39 91.41 91.31 91.35 3,235,664 -0.04(-0.05%)
Sep 04, 2018 91.36 91.45 91.32 91.40 3,671,604 -0.10(-0.11%)
Aug 31, 2018 91.50 91.50 91.50 0 -0.01(-0.01%)
Aug 30, 2018 91.55 91.58 91.47 91.51 3,260,076 +0.04(+0.05%)
Aug 29, 2018 91.47 91.50 91.40 91.46 3,247,501 -0.02(-0.02%)
Aug 28, 2018 91.53 91.57 91.46 91.48 2,974,936 -0.17(-0.19%)
Aug 27, 2018 91.65 91.71 91.63 91.65 3,760,476 -0.12(-0.13%)
Aug 24, 2018 91.58 91.77 91.57 91.77 4,244,382 +0.10(+0.11%)
Aug 23, 2018 91.72 91.75 91.67 91.67 1,824,271 -0.05(-0.06%)
Aug 22, 2018 91.71 91.76 91.64 91.72 2,546,864 +0.08(+0.08%)
Aug 21, 2018 91.64 91.68 91.58 91.64 3,296,986 -0.08(-0.08%)
Aug 20, 2018 91.65 91.73 91.60 91.72 2,739,415 +0.18(+0.20%)
Aug 17, 2018 91.52 91.61 91.47 91.54 2,408,631 +0.05(+0.06%)
Aug 16, 2018 91.47 91.51 91.35 91.49 3,091,400 +0.05(+0.06%)
Aug 15, 2018 91.40 91.52 91.36 91.44 5,410,960 +0.13(+0.14%)
Aug 14, 2018 91.40 91.43 91.28 91.31 7,079,522 -0.09(-0.09%)
Aug 13, 2018 91.28 91.40 91.27 91.40 3,240,332 +0.05(+0.06%)
Aug 10, 2018 91.24 91.46 91.24 91.34 4,810,284 +0.20(+0.22%)
Aug 09, 2018 91.12 91.18 91.09 91.15 2,775,342 +0.13(+0.14%)
Aug 08, 2018 91.00 91.07 90.97 91.02 2,253,289 +0.00(+0.00%)
Aug 07, 2018 91.12 91.12 91.00 91.02 2,945,544 -0.16(-0.18%)
Aug 06, 2018 91.17 91.24 91.15 91.18 4,791,471 +0.06(+0.07%)
Aug 03, 2018 90.98 91.13 90.98 91.12 2,957,204 +0.20(+0.22%)
Aug 02, 2018 90.94 90.94 90.84 90.92 4,270,317 +0.03(+0.04%)
Aug 01, 2018 90.76 90.94 90.73 90.89 5,272,986 -0.09(-0.10%)
Jul 31, 2018 91.02 91.08 90.97 90.98 6,910,634 +0.08(+0.08%)
Jul 30, 2018 90.88 90.97 90.85 90.90 6,432,806 -0.09(-0.10%)
Jul 27, 2018 91.04 91.07 90.96 91.00 3,074,506 +0.07(+0.08%)
Jul 26, 2018 91.02 91.06 90.89 90.93 2,617,095 -0.05(-0.06%)
Jul 25, 2018 91.03 91.08 90.89 90.98 3,868,239 +0.01(+0.01%)
Jul 24, 2018 90.86 90.99 90.84 90.97 4,185,339 +0.13(+0.14%)
Jul 23, 2018 91.08 91.09 90.83 90.84 2,155,032 -0.32(-0.35%)
Jul 20, 2018 91.26 91.31 91.10 91.16 3,525,884 -0.18(-0.20%)
Jul 19, 2018 91.22 91.40 91.20 91.34 2,521,772 +0.14(+0.15%)
Jul 18, 2018 91.24 91.26 91.16 91.20 2,052,701 -0.03(-0.03%)
Jul 17, 2018 91.27 91.32 91.18 91.23 3,455,344 -0.03(-0.04%)
Jul 16, 2018 91.23 91.27 91.14 91.26 2,467,279 -0.10(-0.11%)
Jul 13, 2018 91.31 91.38 91.31 91.37 2,606,099 +0.09(+0.09%)
Jul 12, 2018 91.15 91.29 91.15 91.28 2,501,428 +0.11(+0.12%)
Jul 11, 2018 91.21 91.23 91.12 91.17 6,277,480 +0.03(+0.04%)
Jul 10, 2018 91.17 91.19 91.09 91.14 2,902,348 -0.07(-0.08%)
Jul 09, 2018 91.18 91.22 91.14 91.20 2,245,253 -0.09(-0.09%)
Jul 06, 2018 91.28 91.32 91.20 91.29 3,029,339 +0.09(+0.10%)
Jul 05, 2018 91.12 91.22 91.11 91.20 3,193,989 +0.09(+0.09%)
Jul 03, 2018 91.11 91.11 91.11 0 +0.19(+0.21%)
Jul 02, 2018 91.02 91.04 90.92 90.92 8,346,546 -0.09(-0.10%)
Jun 29, 2018 90.99 91.09 90.95 91.01 8,314,826 +0.08(+0.08%)
Jun 28, 2018 90.97 90.98 90.87 90.93 2,101,587 -0.01(-0.01%)
Jun 27, 2018 90.93 91.00 90.87 90.94 3,506,297 +0.16(+0.18%)
Jun 26, 2018 90.73 90.78 90.68 90.78 3,113,630 +0.15(+0.16%)
Jun 25, 2018 90.69 90.77 90.61 90.63 6,452,083 -0.05(-0.06%)
Jun 22, 2018 90.58 90.68 90.56 90.68 2,286,475 +0.09(+0.09%)
Jun 21, 2018 90.63 90.70 90.57 90.60 3,382,694 +0.03(+0.03%)
Jun 20, 2018 90.79 90.79 90.55 90.57 2,808,068 -0.17(-0.19%)
Jun 19, 2018 90.78 90.83 90.72 90.74 2,551,740 +0.09(+0.10%)
Jun 18, 2018 90.67 90.67 90.56 90.65 2,756,312 +0.02(+0.02%)
Jun 15, 2018 90.81 90.61 90.63 2,759,183 +0.03(+0.04%)
Jun 14, 2018 90.52 90.61 90.47 90.60 5,478,664 +0.23(+0.26%)
Jun 13, 2018 90.46 90.52 90.20 90.37 4,237,628 -0.09(-0.09%)
Jun 12, 2018 90.36 90.47 90.36 90.45 4,143,171 +0.03(+0.03%)
Jun 11, 2018 90.43 90.51 90.37 90.43 5,059,425 -0.09(-0.10%)
Jun 08, 2018 90.52 90.65 90.51 90.52 3,991,643 -0.13(-0.14%)
Jun 07, 2018 90.43 90.84 90.41 90.65 3,183,259 +0.20(+0.22%)
Jun 06, 2018 90.38 90.45 3,161,083 -0.21(-0.23%)
Jun 05, 2018 90.73 90.77 90.61 90.66 2,159,295 +0.07(+0.08%)
Jun 04, 2018 90.73 90.74 90.55 90.59 5,009,559 -0.21(-0.24%)
Jun 01, 2018 90.69 90.85 90.66 90.80 7,251,074 -0.11(-0.12%)
May 31, 2018 90.97 91.09 90.85 90.91 6,039,266 -0.08(-0.08%)
May 30, 2018 90.98 91.09 90.86 90.99 3,698,194 -0.23(-0.25%)
May 29, 2018 90.84 91.38 90.79 91.22 4,091,833 +0.60(+0.66%)
May 25, 2018 90.62 90.62 90.62 0 +0.20(+0.22%)
May 24, 2018 90.37 90.49 90.37 90.43 3,399,733 +0.25(+0.27%)
May 23, 2018 90.09 90.22 90.08 90.18 7,098,401 +0.25(+0.28%)
May 22, 2018 89.94 89.98 89.91 89.93 2,630,479 +0.00(+0.00%)
May 21, 2018 89.91 89.98 89.87 89.93 2,286,065 +0.01(+0.01%)
May 18, 2018 89.80 89.94 89.80 89.92 2,518,946 +0.23(+0.26%)
May 17, 2018 89.83 89.85 89.67 89.69 3,265,907 -0.12(-0.13%)
May 16, 2018 89.97 90.03 89.80 89.81 2,901,145 -0.10(-0.11%)
May 15, 2018 90.09 90.09 89.83 89.92 2,536,888 -0.40(-0.44%)
May 14, 2018 90.34 90.39 90.30 90.32 2,556,867 -0.09(-0.09%)
May 11, 2018 90.44 90.44 90.32 90.40 2,381,896 +0.04(+0.05%)
May 10, 2018 90.31 90.37 90.26 90.36 2,455,247 +0.20(+0.23%)
May 09, 2018 90.15 90.21 90.11 90.15 2,936,256 -0.10(-0.11%)
May 08, 2018 90.23 90.31 90.18 90.26 3,034,865 -0.10(-0.11%)
May 07, 2018 90.42 90.42 90.33 90.36 1,795,917 -0.04(-0.05%)
May 04, 2018 90.45 90.46 90.27 90.40 2,713,305 +0.06(+0.07%)
May 03, 2018 90.37 90.48 90.33 90.34 5,268,592 +0.10(+0.11%)
May 02, 2018 90.27 90.33 90.20 90.24 2,998,625 +0.00(+0.00%)
May 01, 2018 90.29 90.34 90.19 90.24 3,544,653 -0.08(-0.09%)
Apr 30, 2018 90.32 90.42 90.31 90.32 5,507,494 +0.02(+0.02%)
Apr 27, 2018 90.28 90.35 90.27 90.30 4,467,383 +0.11(+0.12%)
Apr 26, 2018 90.17 90.23 90.11 90.19 5,716,138 +0.15(+0.17%)
Apr 25, 2018 90.08 90.09 89.98 90.04 4,442,216 -0.12(-0.13%)
Apr 24, 2018 90.19 90.25 90.13 90.15 4,040,083 -0.12(-0.13%)
Apr 23, 2018 90.30 90.32 90.23 90.27 3,075,910 -0.04(-0.05%)
Apr 20, 2018 90.44 90.52 90.32 90.32 3,246,355 -0.25(-0.27%)
Apr 19, 2018 90.61 90.65 90.52 90.56 12,892,630 -0.22(-0.24%)
Apr 18, 2018 90.95 90.96 90.78 90.78 2,619,210 -0.26(-0.28%)
Apr 17, 2018 91.01 91.07 90.96 91.04 2,773,335 +0.03(+0.03%)
Apr 16, 2018 90.86 91.03 90.84 91.02 4,531,275 +0.02(+0.02%)
Apr 13, 2018 90.90 91.03 90.89 91.00 3,244,957 +0.03(+0.03%)
Apr 12, 2018 91.09 91.11 90.96 90.97 4,576,031 -0.20(-0.22%)
Apr 11, 2018 91.21 91.22 91.11 91.18 10,092,160 +0.08(+0.08%)
Apr 10, 2018 91.13 91.16 91.02 91.10 3,468,691 -0.07(-0.07%)
Apr 09, 2018 91.02 91.17 90.98 91.17 4,397,048 +0.08(+0.08%)
Apr 06, 2018 91.07 91.15 90.99 91.09 3,303,572 +0.20(+0.23%)
Apr 05, 2018 90.92 90.96 90.85 90.89 3,042,636 -0.13(-0.14%)
Apr 04, 2018 91.08 91.11 90.99 91.02 7,277,651 +0.03(+0.04%)
Apr 03, 2018 91.02 91.06 90.95 90.98 11,638,036 -0.10(-0.11%)
Apr 02, 2018 91.08 91.20 91.02 91.08 8,544,488 -0.09(-0.10%)
Mar 29, 2018 91.17 91.17 91.17 0 +0.26(+0.29%)
Mar 28, 2018 91.00 91.05 90.86 90.91 6,607,636 +0.05(+0.06%)
Mar 27, 2018 90.65 90.92 90.63 90.86 5,337,734 +0.26(+0.29%)
Mar 26, 2018 90.66 90.72 90.51 90.60 5,348,184 -0.03(-0.04%)
Mar 23, 2018 90.50 90.71 90.50 90.63 4,256,776 +0.00(+0.00%)
Mar 22, 2018 90.68 90.79 90.53 90.63 3,922,333 +0.17(+0.19%)
Mar 21, 2018 90.38 90.52 90.18 90.46 3,522,402 -0.01(-0.01%)
Mar 20, 2018 90.49 90.55 90.45 90.47 3,529,828 -0.14(-0.16%)
Mar 19, 2018 90.59 90.74 90.56 90.61 2,662,374 -0.09(-0.10%)
Mar 16, 2018 90.64 90.72 90.62 90.71 3,002,754 -0.05(-0.06%)
Mar 15, 2018 90.73 90.80 90.66 90.76 3,582,461 +0.01(+0.01%)
Mar 14, 2018 90.57 90.83 90.55 90.75 3,677,726 +0.15(+0.17%)
Mar 13, 2018 90.61 90.62 90.50 90.60 3,208,434 +0.12(+0.13%)
Mar 12, 2018 90.48 90.53 90.43 90.48 4,881,203 +0.05(+0.06%)
Mar 09, 2018 90.48 90.50 90.37 90.43 4,316,433 -0.17(-0.19%)
Mar 08, 2018 90.47 90.65 90.47 90.60 2,818,711 +0.14(+0.16%)
Mar 07, 2018 90.58 90.43 90.45 4,056,777 -0.02(-0.02%)
Mar 06, 2018 90.49 90.59 90.43 90.47 2,272,809 +0.02(+0.02%)
Mar 05, 2018 90.62 90.66 90.35 90.45 3,890,362 -0.05(-0.06%)
Mar 02, 2018 90.51 90.58 90.42 90.50 4,372,776 -0.14(-0.16%)
Mar 01, 2018 90.57 90.72 90.44 90.65 8,628,910 +0.08(+0.09%)
Feb 28, 2018 90.41 90.57 90.37 90.57 11,334,223 +0.25(+0.27%)
Feb 27, 2018 90.57 90.61 90.24 90.32 6,725,344 -0.20(-0.22%)
Feb 26, 2018 90.66 90.72 90.50 90.52 5,443,449 +0.07(+0.08%)
Feb 23, 2018 90.43 90.56 90.39 90.45 2,827,206 +0.23(+0.25%)
Feb 22, 2018 90.22 90.22 2,930,050 +0.01(+0.01%)
Feb 21, 2018 90.57 90.59 90.13 90.21 3,800,599 -0.29(-0.32%)
Feb 20, 2018 90.50 90.52 90.40 90.50 3,427,527 -0.09(-0.10%)
Feb 16, 2018 90.59 90.59 90.59 0 +0.18(+0.20%)
Feb 15, 2018 90.39 90.53 90.38 90.41 3,393,971 +0.11(+0.12%)
Feb 14, 2018 90.40 90.47 90.26 90.30 5,089,390 -0.31(-0.34%)
Feb 13, 2018 90.58 90.69 90.51 90.61 5,017,702 +0.03(+0.03%)
Feb 12, 2018 90.54 90.71 90.48 90.58 6,391,394 +0.03(+0.03%)
Feb 09, 2018 90.52 90.82 90.51 90.56 6,986,400 -0.12(-0.13%)
Feb 08, 2018 90.63 90.83 90.57 90.68 5,613,209 -0.15(-0.17%)
Feb 07, 2018 91.13 91.13 90.78 90.83 4,851,986 -0.20(-0.22%)
Feb 06, 2018 91.15 91.24 91.01 91.03 7,110,492 -0.14(-0.15%)
Feb 05, 2018 90.87 91.45 90.76 91.17 7,063,717 +0.24(+0.26%)
Feb 02, 2018 90.97 91.05 90.85 90.93 5,634,380 -0.27(-0.30%)
Feb 01, 2018 91.40 91.46 91.17 91.20 11,410,390 -0.29(-0.31%)
Jan 31, 2018 91.57 91.58 91.30 91.49 9,531,021 +0.08(+0.08%)
Jan 30, 2018 91.51 91.51 91.34 91.41 4,323,962 -0.14(-0.16%)
Jan 29, 2018 91.52 91.62 91.42 91.56 4,696,552 -0.16(-0.18%)
Jan 26, 2018 91.84 91.84 91.63 91.72 4,499,572 -0.17(-0.18%)
Jan 25, 2018 91.62 91.89 91.57 91.89 11,640,224 +0.24(+0.26%)
Jan 24, 2018 91.62 91.68 91.53 91.65 2,791,166 -0.09(-0.10%)
Jan 23, 2018 91.68 91.78 91.65 91.74 5,642,615 +0.22(+0.24%)
Jan 22, 2018 91.59 91.66 91.50 91.52 4,706,470 -0.03(-0.04%)
Jan 19, 2018 91.74 91.74 91.52 91.56 3,466,469 -0.19(-0.21%)
Jan 18, 2018 91.77 91.85 91.70 91.75 3,422,424 -0.20(-0.22%)
Jan 17, 2018 92.02 92.11 91.93 91.95 3,717,536 -0.10(-0.11%)
Jan 16, 2018 92.14 92.23 92.01 92.06 8,028,038 +0.03(+0.03%)
Jan 12, 2018 92.03 92.03 92.03 0 -0.02(-0.02%)
Jan 11, 2018 91.96 92.13 91.93 92.05 4,100,502 +0.04(+0.05%)
Jan 10, 2018 92.01 91.77 92.01 4,955,873 +0.00(+0.00%)
Jan 09, 2018 92.17 92.17 91.99 92.01 2,719,246 -0.25(-0.28%)
Jan 08, 2018 92.34 92.34 92.21 92.26 4,010,802 -0.03(-0.03%)
Jan 05, 2018 92.38 92.38 92.21 92.28 5,107,732 -0.06(-0.06%)
Jan 04, 2018 92.27 92.38 92.23 92.34 3,480,147 -0.06(-0.06%)
Jan 03, 2018 92.46 92.46 92.33 92.40 2,885,052 +0.01(+0.01%)
Jan 02, 2018 92.47 92.51 92.23 92.39 10,458,267 -0.14(-0.15%)
Dec 29, 2017 92.53 92.53 92.53 0 +0.09(+0.10%)
Dec 28, 2017 92.44 92.47 92.37 92.44 3,421,130 -0.07(-0.07%)
Dec 27, 2017 92.27 92.53 92.27 92.50 2,418,593 +0.29(+0.31%)
Dec 26, 2017 92.17 92.26 92.14 92.22 2,213,535 +0.08(+0.08%)
Dec 22, 2017 92.10 92.16 92.09 92.14 3,890,696 +0.04(+0.05%)
Dec 21, 2017 92.05 92.14 92.02 92.10 2,805,613 +0.08(+0.09%)
Dec 20, 2017 92.01 92.12 91.97 92.02 4,730,814 -0.21(-0.23%)
Dec 19, 2017 92.34 92.36 92.13 92.23 3,334,227 -0.27(-0.29%)
Dec 18, 2017 92.62 92.62 92.43 92.50 5,288,417 -0.12(-0.13%)
Dec 15, 2017 92.58 92.69 92.49 92.62 2,841,013 +0.03(+0.03%)
Dec 14, 2017 92.48 92.65 92.41 92.59 4,876,873 +0.11(+0.12%)
Dec 13, 2017 92.33 92.60 92.25 92.48 3,678,704 +0.26(+0.28%)
Dec 12, 2017 92.22 92.23 92.09 92.22 3,717,719 -0.04(-0.05%)
Dec 11, 2017 92.25 92.40 92.25 92.26 3,090,538 -0.03(-0.04%)
Dec 08, 2017 92.31 92.38 92.26 92.30 1,993,413 -0.03(-0.04%)
Dec 07, 2017 92.46 92.52 92.27 92.33 3,057,108 -0.12(-0.13%)
Dec 06, 2017 92.51 92.58 92.45 92.45 3,508,622 +0.09(+0.10%)
Dec 05, 2017 92.36 92.36 92.20 92.36 3,543,819 +0.09(+0.10%)
Dec 04, 2017 92.16 92.28 92.14 92.26 3,138,369 -0.01(-0.01%)
Dec 01, 2017 92.15 92.53 92.00 92.27 4,034,335 +0.26(+0.29%)
Nov 30, 2017 92.15 92.19 91.96 92.01 4,755,548 -0.15(-0.16%)
Nov 29, 2017 92.17 92.21 92.09 92.16 2,873,366 -0.23(-0.25%)
Nov 28, 2017 92.44 92.47 92.34 92.39 6,078,158 +0.00(+0.00%)
Nov 27, 2017 92.39 92.43 92.31 92.39 3,145,560 +0.00(+0.00%)
Nov 24, 2017 92.36 92.41 92.35 92.39 2,007,687 -0.02(-0.02%)
Nov 22, 2017 92.28 92.41 92.26 92.40 7,236,694 +0.16(+0.17%)
Nov 21, 2017 92.27 92.30 92.13 92.24 2,723,666 +0.09(+0.10%)
Nov 20, 2017 92.13 92.19 92.09 92.15 3,128,791 -0.05(-0.05%)
Nov 17, 2017 92.22 92.27 92.16 92.20 4,202,276 +0.10(+0.11%)
Nov 16, 2017 92.13 92.21 92.09 92.10 2,267,469 -0.10(-0.11%)
Nov 15, 2017 92.16 92.26 92.06 92.20 2,958,710 +0.18(+0.19%)
Nov 14, 2017 91.95 92.04 91.94 92.03 3,319,467 +0.09(+0.10%)
Nov 13, 2017 92.03 92.03 91.91 91.93 2,242,534 +0.00(+0.00%)
Nov 10, 2017 91.99 92.07 91.92 91.93 2,076,051 -0.37(-0.40%)
Nov 09, 2017 92.27 92.33 92.19 92.30 2,939,868 -0.07(-0.07%)
Nov 08, 2017 92.40 92.45 92.33 92.37 3,251,503 -0.06(-0.06%)
Nov 07, 2017 92.43 92.46 92.35 92.43 2,389,480 +0.03(+0.03%)
Nov 06, 2017 92.41 92.44 92.33 92.40 1,532,883 +0.08(+0.09%)
Nov 03, 2017 92.35 92.35 92.19 92.32 2,111,740 +0.08(+0.09%)
Nov 02, 2017 92.24 92.36 92.22 92.24 2,561,361 +0.05(+0.05%)
Nov 01, 2017 92.08 92.29 92.08 92.19 3,508,458 +0.04(+0.04%)
Oct 31, 2017 92.19 92.21 92.12 92.14 4,419,296 -0.06(-0.06%)
Oct 30, 2017 92.11 92.22 92.05 92.20 2,833,204 +0.25(+0.27%)
Oct 27, 2017 91.81 91.97 91.78 91.95 2,260,257 +0.20(+0.22%)
Oct 26, 2017 91.92 91.94 91.73 91.75 2,570,276 -0.10(-0.11%)
Oct 25, 2017 91.72 91.86 91.71 91.85 3,499,217 -0.06(-0.06%)
Oct 24, 2017 91.94 91.99 91.89 91.91 2,046,333 -0.19(-0.21%)
Oct 23, 2017 92.09 92.14 92.05 92.10 2,376,975 +0.10(+0.11%)
Oct 20, 2017 92.02 92.09 91.97 92.00 2,393,054 -0.27(-0.29%)
Oct 19, 2017 92.35 92.38 92.20 92.27 2,229,898 +0.07(+0.07%)
Oct 18, 2017 92.18 92.22 92.14 92.20 1,976,670 -0.14(-0.15%)
Oct 17, 2017 92.27 92.37 92.21 92.35 2,096,654 -0.03(-0.04%)
Oct 16, 2017 92.38 92.43 92.30 92.38 4,500,352 -0.09(-0.10%)
Oct 13, 2017 92.44 92.48 92.33 92.47 2,071,717 +0.23(+0.25%)
Oct 12, 2017 92.22 92.26 92.15 92.25 2,296,881 +0.11(+0.12%)
Oct 11, 2017 92.14 92.20 92.10 92.14 2,217,312 +0.02(+0.02%)
Oct 10, 2017 92.14 92.26 92.09 92.12 1,943,365 +0.01(+0.01%)
Oct 09, 2017 92.04 92.11 92.00 92.11 1,344,351 +0.13(+0.14%)
Oct 06, 2017 91.93 92.10 91.88 91.98 2,166,929 -0.13(-0.15%)
Oct 05, 2017 92.20 92.20 92.06 92.12 2,269,029 -0.04(-0.05%)
Oct 04, 2017 92.22 92.23 92.09 92.16 3,175,757 -0.03(-0.03%)
Oct 03, 2017 92.14 92.20 92.09 92.19 2,925,481 +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.