Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Aggregate Bond Ishares Core ETF (NY: AGG )

98.42 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 112.26 112.32 112.19 112.25 908,579 -0.06(-0.05%)
Nov 29, 2012 112.14 112.31 112.14 112.31 661,777 +0.14(+0.12%)
Nov 28, 2012 112.20 112.26 112.16 112.17 458,652 +0.02(+0.02%)
Nov 27, 2012 112.01 112.17 112.01 112.15 571,888 +0.15(+0.13%)
Nov 26, 2012 112.02 112.09 111.95 112.00 629,458 +0.04(+0.04%)
Nov 23, 2012 111.96 111.98 111.89 111.96 220,266 +0.07(+0.06%)
Nov 21, 2012 111.97 112.06 111.88 111.89 1,160,734 -0.19(-0.17%)
Nov 20, 2012 112.19 112.24 112.06 112.08 666,721 -0.21(-0.19%)
Nov 19, 2012 112.09 112.29 112.06 112.29 916,994 +0.08(+0.07%)
Nov 16, 2012 112.20 112.30 112.15 112.21 981,648 +0.04(+0.04%)
Nov 15, 2012 112.19 112.23 112.11 112.17 1,532,522 -0.11(-0.10%)
Nov 14, 2012 112.05 112.28 112.04 112.28 1,242,680 +0.03(+0.03%)
Nov 13, 2012 112.28 112.33 112.11 112.25 3,355,791 +0.20(+0.18%)
Nov 12, 2012 112.13 112.15 112.02 112.05 612,614 -0.03(-0.03%)
Nov 09, 2012 112.01 112.11 111.92 112.08 1,295,157 -0.06(-0.05%)
Nov 08, 2012 111.98 112.21 111.95 112.14 1,411,364 +0.14(+0.13%)
Nov 07, 2012 112.16 112.21 112.00 112.00 1,563,034 +0.26(+0.23%)
Nov 06, 2012 111.97 112.01 111.72 111.74 589,508 -0.32(-0.29%)
Nov 05, 2012 112.00 112.09 111.95 112.06 2,683,986 +0.19(+0.17%)
Nov 02, 2012 111.83 111.92 111.67 111.87 961,638 +0.07(+0.06%)
Nov 01, 2012 112.05 112.05 111.78 111.80 1,350,748 -0.39(-0.35%)
Oct 31, 2012 112.04 112.24 112.00 112.19 2,200,158 +0.16(+0.14%)
Oct 26, 2012 111.89 112.03 112.03 112.03 908,900 +0.30(+0.27%)
Oct 25, 2012 111.78 111.95 111.71 111.73 970,662 -0.24(-0.21%)
Oct 24, 2012 111.95 112.06 111.90 111.97 604,827 -0.08(-0.07%)
Oct 23, 2012 111.87 112.07 111.87 112.05 628,066 +0.10(+0.09%)
Oct 19, 2012 111.79 112.03 111.79 111.95 683,637 +0.14(+0.13%)
Oct 18, 2012 111.93 111.93 111.71 111.81 1,249,420 -0.04(-0.04%)
Oct 17, 2012 112.04 112.05 111.82 111.85 1,199,144 -0.35(-0.31%)
Oct 16, 2012 112.31 112.36 112.17 112.20 978,481 -0.18(-0.16%)
Oct 15, 2012 112.30 112.38 112.25 112.38 1,646,224 +0.06(+0.05%)
Oct 12, 2012 112.32 112.41 112.26 112.32 1,646,842 +0.09(+0.08%)
Oct 11, 2012 111.97 112.25 111.97 112.23 523,307 +0.14(+0.12%)
Oct 10, 2012 111.90 112.16 111.88 112.09 555,310 +0.18(+0.16%)
Oct 09, 2012 111.94 112.07 111.86 111.91 2,316,327 -0.12(-0.11%)
Oct 08, 2012 111.90 112.05 111.90 112.03 524,758 +0.17(+0.15%)
Oct 05, 2012 111.94 111.99 111.84 111.86 580,195 -0.23(-0.21%)
Oct 04, 2012 112.16 112.25 112.07 112.09 459,163 -0.16(-0.14%)
Oct 03, 2012 112.18 112.31 112.18 112.25 1,187,468 -0.04(-0.04%)
Oct 02, 2012 112.16 112.29 112.11 112.29 903,222 +0.09(+0.08%)
Oct 01, 2012 112.17 112.25 112.07 112.20 1,674,382 -0.25(-0.22%)
Sep 28, 2012 112.39 112.46 112.25 112.45 2,745,443 +0.16(+0.14%)
Sep 27, 2012 112.30 112.38 112.27 112.29 1,127,093 -0.07(-0.06%)
Sep 26, 2012 112.36 112.40 112.26 112.36 793,438 +0.11(+0.10%)
Sep 25, 2012 112.12 112.25 112.01 112.25 836,316 +0.18(+0.16%)
Sep 24, 2012 111.94 112.09 111.94 112.07 1,220,721 +0.12(+0.11%)
Sep 21, 2012 111.77 111.95 111.75 111.95 829,107 +0.18(+0.16%)
Sep 20, 2012 111.95 111.96 111.75 111.77 2,518,549 -0.07(-0.06%)
Sep 19, 2012 111.87 111.91 111.76 111.84 732,112 +0.22(+0.20%)
Sep 18, 2012 111.72 111.81 111.61 111.62 1,133,563 +0.07(+0.06%)
Sep 17, 2012 111.51 111.62 111.43 111.55 1,063,729 +0.18(+0.16%)
Sep 14, 2012 111.61 111.61 111.33 111.37 1,011,166 -0.46(-0.41%)
Sep 13, 2012 111.75 111.89 111.37 111.83 2,165,152 +0.26(+0.23%)
Sep 12, 2012 111.66 111.69 111.52 111.57 1,679,430 -0.21(-0.19%)
Sep 11, 2012 111.77 111.88 111.75 111.78 3,037,049 -0.13(-0.12%)
Sep 10, 2012 111.90 111.93 111.77 111.91 1,302,973 +0.02(+0.02%)
Sep 07, 2012 112.15 112.20 111.85 111.89 1,554,393 +0.02(+0.02%)
Sep 06, 2012 111.89 111.89 111.76 111.87 1,805,127 -0.26(-0.23%)
Sep 05, 2012 112.05 112.17 112.03 112.13 502,922 +0.00(+0.00%)
Sep 04, 2012 112.14 112.15 111.96 112.13 1,596,695 -0.24(-0.21%)
Aug 31, 2012 112.02 112.43 112.07 112.37 1,203,313 +0.35(+0.31%)
Aug 30, 2012 112.02 112.14 112.02 112.02 436,181 +0.07(+0.06%)
Aug 29, 2012 112.01 112.04 111.90 111.95 717,032 -0.02(-0.02%)
Aug 27, 2012 111.90 112.00 111.89 111.97 493,061 +0.15(+0.13%)
Aug 24, 2012 111.98 111.98 111.79 111.82 649,521 -0.08(-0.07%)
Aug 23, 2012 111.84 111.94 111.83 111.90 421,444 +0.08(+0.07%)
Aug 22, 2012 111.60 111.82 111.51 111.82 405,483 +0.48(+0.43%)
Aug 21, 2012 111.18 111.35 111.04 111.34 738,552 +0.15(+0.13%)
Aug 20, 2012 111.15 111.27 111.14 111.19 418,911 -0.04(-0.04%)
Aug 17, 2012 111.19 111.29 111.15 111.23 505,634 +0.13(+0.12%)
Aug 16, 2012 111.30 111.32 110.97 111.10 668,255 -0.14(-0.13%)
Aug 15, 2012 111.45 111.45 111.19 111.24 549,915 -0.36(-0.32%)
Aug 14, 2012 111.59 111.68 111.54 111.60 567,054 -0.26(-0.23%)
Aug 13, 2012 111.92 111.99 111.86 111.86 570,479 -0.01(-0.01%)
Aug 10, 2012 111.98 111.98 111.79 111.87 627,389 +0.18(+0.16%)
Aug 09, 2012 111.63 111.78 111.55 111.69 835,873 -0.03(-0.03%)
Aug 08, 2012 111.94 111.94 111.70 111.72 550,396 -0.14(-0.13%)
Aug 07, 2012 111.84 111.91 111.81 111.86 1,733,030 -0.30(-0.27%)
Aug 06, 2012 112.12 112.23 112.04 112.16 1,832,463 +0.17(+0.15%)
Aug 03, 2012 112.10 112.16 111.96 111.99 1,832,348 -0.27(-0.24%)
Aug 02, 2012 112.33 112.50 112.26 112.26 846,266 +0.02(+0.02%)
Aug 01, 2012 112.25 112.39 111.99 112.24 2,480,557 -0.35(-0.31%)
Jul 31, 2012 112.58 112.65 112.43 112.59 983,561 +0.11(+0.10%)
Jul 30, 2012 112.31 112.52 112.27 112.48 618,387 +0.19(+0.17%)
Jul 27, 2012 112.45 112.46 112.15 112.29 1,010,103 -0.34(-0.30%)
Jul 26, 2012 112.66 112.69 112.62 112.63 857,883 -0.07(-0.06%)
Jul 25, 2012 112.63 112.71 112.61 112.70 874,664 +0.04(+0.04%)
Jul 24, 2012 112.47 112.68 112.43 112.66 521,119 +0.14(+0.12%)
Jul 23, 2012 112.62 112.62 112.49 112.52 498,133 +0.10(+0.09%)
Jul 20, 2012 112.39 112.55 112.39 112.42 602,125 +0.16(+0.14%)
Jul 19, 2012 112.30 112.43 112.23 112.26 901,544 -0.09(-0.08%)
Jul 18, 2012 112.24 112.36 112.24 112.35 470,301 +0.22(+0.20%)
Jul 17, 2012 112.21 112.24 112.12 112.13 600,160 -0.04(-0.04%)
Jul 16, 2012 112.08 112.32 112.16 112.17 480,800 +0.09(+0.08%)
Jul 13, 2012 112.07 112.09 111.94 112.08 435,218 +0.04(+0.04%)
Jul 12, 2012 112.00 112.04 111.93 112.04 382,629 +0.20(+0.18%)
Jul 11, 2012 111.86 112.00 111.81 111.84 566,355 -0.01(-0.01%)
Jul 10, 2012 111.76 111.91 111.73 111.85 521,599 +0.05(+0.04%)
Jul 09, 2012 111.67 111.82 111.65 111.80 472,529 +0.22(+0.20%)
Jul 06, 2012 111.51 111.68 111.50 111.58 1,520,157 +0.08(+0.07%)
Jul 05, 2012 111.24 111.50 111.24 111.50 740,689 +0.29(+0.26%)
Jul 03, 2012 111.21 111.29 111.18 111.21 1,002,835 -0.08(-0.07%)
Jul 02, 2012 111.17 111.32 111.08 111.29 1,994,491 -0.01(-0.01%)
Jun 29, 2012 111.25 111.33 111.20 111.30 2,052,796 -0.15(-0.13%)
Jun 28, 2012 111.53 111.56 111.42 111.45 1,180,328 +0.13(+0.12%)
Jun 27, 2012 111.35 111.39 111.24 111.32 1,552,551 +0.05(+0.04%)
Jun 26, 2012 111.27 111.37 111.24 111.27 789,040 -0.12(-0.11%)
Jun 25, 2012 111.25 111.40 111.22 111.39 2,321,819 +0.35(+0.32%)
Jun 22, 2012 111.17 111.20 111.04 111.04 600,170 -0.16(-0.14%)
Jun 21, 2012 111.18 111.32 111.06 111.20 939,825 +0.15(+0.14%)
Jun 20, 2012 111.07 111.21 110.88 111.05 1,256,025 -0.17(-0.15%)
Jun 19, 2012 111.30 111.30 111.11 111.22 605,482 -0.13(-0.12%)
Jun 18, 2012 111.33 111.43 111.23 111.35 695,983 -0.03(-0.03%)
Jun 15, 2012 111.35 111.39 111.23 111.38 1,030,761 +0.26(+0.23%)
Jun 14, 2012 111.10 111.18 111.03 111.12 559,106 -0.08(-0.07%)
Jun 13, 2012 110.99 111.22 110.85 111.20 2,650,862 +0.29(+0.26%)
Jun 12, 2012 110.98 111.04 110.83 110.91 481,979 -0.09(-0.08%)
Jun 11, 2012 110.87 111.09 110.81 111.00 516,041 +0.10(+0.09%)
Jun 08, 2012 111.17 111.18 110.84 110.90 710,157 -0.05(-0.05%)
Jun 07, 2012 110.82 110.95 110.78 110.95 751,716 +0.17(+0.15%)
Jun 06, 2012 111.23 111.23 110.78 110.78 1,864,391 -0.33(-0.30%)
Jun 05, 2012 111.17 111.33 111.10 111.11 951,052 -0.23(-0.21%)
Jun 04, 2012 111.32 111.87 111.32 111.34 1,046,091 -0.26(-0.23%)
Jun 01, 2012 111.50 111.67 111.41 111.60 1,851,599 +0.04(+0.04%)
May 31, 2012 111.45 111.62 111.35 111.56 2,984,039 +0.33(+0.30%)
May 30, 2012 111.20 111.30 111.11 111.23 547,044 +0.37(+0.33%)
May 29, 2012 110.95 110.99 110.83 110.86 1,192,081 -0.06(-0.05%)
May 25, 2012 110.84 110.95 110.81 110.92 454,275 +0.17(+0.15%)
May 24, 2012 110.88 110.88 110.71 110.75 938,889 -0.09(-0.08%)
May 23, 2012 110.95 111.01 110.82 110.84 696,428 +0.13(+0.12%)
May 22, 2012 110.82 110.92 110.71 110.71 1,007,159 -0.27(-0.24%)
May 21, 2012 111.02 111.05 110.97 110.98 1,207,908 -0.02(-0.02%)
May 18, 2012 110.99 111.08 110.90 111.00 1,184,629 -0.03(-0.03%)
May 17, 2012 110.88 111.13 110.83 111.03 1,420,643 +0.07(+0.06%)
May 16, 2012 110.87 111.09 110.83 110.96 986,368 -0.02(-0.02%)
May 15, 2012 111.10 111.10 110.88 110.98 1,187,121 -0.06(-0.05%)
May 14, 2012 111.00 111.06 110.92 111.04 763,212 +0.25(+0.23%)
May 11, 2012 110.92 110.93 110.75 110.79 446,250 +0.08(+0.07%)
May 10, 2012 110.72 110.76 110.62 110.71 526,506 -0.11(-0.10%)
May 09, 2012 110.92 110.92 110.72 110.82 929,913 +0.03(+0.03%)
May 08, 2012 110.84 110.95 110.78 110.79 580,138 +0.08(+0.07%)
May 07, 2012 110.74 110.77 110.67 110.71 646,038 +0.04(+0.04%)
May 04, 2012 110.66 110.70 110.57 110.67 611,496 +0.11(+0.10%)
May 03, 2012 110.43 110.56 110.41 110.56 575,303 +0.12(+0.11%)
May 02, 2012 110.46 110.51 110.36 110.44 1,298,433 +0.11(+0.10%)
May 01, 2012 110.46 110.50 110.26 110.33 772,711 -0.27(-0.24%)
Apr 30, 2012 110.73 110.73 110.59 110.60 881,893 -0.04(-0.04%)
Apr 27, 2012 110.61 110.67 110.55 110.64 618,719 -0.01(-0.01%)
Apr 26, 2012 110.64 110.69 110.54 110.65 1,021,635 +0.17(+0.15%)
Apr 25, 2012 110.41 110.50 110.24 110.48 982,296 +0.05(+0.05%)
Apr 24, 2012 110.53 110.58 110.41 110.43 627,475 -0.16(-0.14%)
Apr 23, 2012 110.74 110.74 110.53 110.59 787,049 +0.11(+0.10%)
Apr 20, 2012 110.48 110.52 110.37 110.48 1,530,198 +0.02(+0.02%)
Apr 19, 2012 110.50 110.58 110.46 110.46 618,678 -0.08(-0.07%)
Apr 18, 2012 110.44 110.54 110.35 110.54 884,244 +0.14(+0.13%)
Apr 17, 2012 110.30 110.40 110.25 110.40 737,536 +0.02(+0.02%)
Apr 16, 2012 110.24 110.49 110.24 110.38 1,121,180 +0.02(+0.02%)
Apr 13, 2012 110.30 110.38 110.21 110.36 1,104,585 +0.34(+0.31%)
Apr 12, 2012 110.10 110.14 110.00 110.02 505,877 -0.11(-0.10%)
Apr 11, 2012 110.05 110.13 109.89 110.13 1,203,072 +0.01(+0.01%)
Apr 10, 2012 110.19 110.34 110.07 110.12 1,893,811 +0.01(+0.01%)
Apr 09, 2012 110.18 110.19 110.04 110.11 575,575 +0.48(+0.44%)
Apr 05, 2012 109.60 109.63 109.41 109.63 749,007 +0.25(+0.23%)
Apr 04, 2012 109.35 109.41 109.21 109.38 1,137,133 +0.23(+0.21%)
Apr 03, 2012 109.71 109.79 109.07 109.15 767,007 -0.47(-0.43%)
Apr 02, 2012 109.88 109.88 109.46 109.62 2,398,353 -0.23(-0.21%)
Mar 30, 2012 110.11 110.11 109.69 109.85 1,121,222 -0.17(-0.15%)
Mar 29, 2012 109.95 110.06 109.84 110.02 1,208,009 +0.30(+0.27%)
Mar 28, 2012 109.73 109.88 109.68 109.72 812,660 -0.02(-0.02%)
Mar 27, 2012 109.69 109.80 109.61 109.74 2,549,144 +0.12(+0.11%)
Mar 26, 2012 109.65 109.68 109.44 109.62 867,775 -0.08(-0.07%)
Mar 23, 2012 109.47 109.70 109.44 109.70 758,359 +0.25(+0.23%)
Mar 22, 2012 109.35 109.47 109.35 109.45 666,758 +0.10(+0.09%)
Mar 21, 2012 109.23 109.39 109.13 109.35 590,690 +0.26(+0.24%)
Mar 20, 2012 108.92 109.09 108.84 109.09 960,317 +0.16(+0.15%)
Mar 19, 2012 109.30 109.30 108.89 108.93 1,146,768 -0.35(-0.32%)
Mar 16, 2012 109.15 109.32 109.06 109.28 933,874 +0.01(+0.01%)
Mar 15, 2012 109.26 109.46 109.25 109.27 800,426 -0.05(-0.05%)
Mar 14, 2012 109.76 109.84 109.25 109.32 1,119,721 -0.60(-0.55%)
Mar 13, 2012 110.22 110.23 109.90 109.92 1,444,662 -0.37(-0.34%)
Mar 12, 2012 110.39 110.45 110.25 110.29 1,096,591 +0.10(+0.09%)
Mar 09, 2012 110.23 110.23 110.13 110.19 710,885 -0.02(-0.02%)
Mar 08, 2012 110.45 110.48 110.18 110.21 971,270 -0.25(-0.23%)
Mar 07, 2012 110.55 110.56 110.42 110.46 836,015 -0.10(-0.09%)
Mar 06, 2012 110.55 110.62 110.45 110.56 1,056,422 +0.22(+0.20%)
Mar 05, 2012 110.48 110.52 110.32 110.34 1,098,099 -0.16(-0.14%)
Mar 02, 2012 110.32 110.51 110.30 110.50 863,812 +0.24(+0.22%)
Mar 01, 2012 110.23 110.31 110.08 110.26 1,242,675 -0.50(-0.45%)
Feb 29, 2012 110.94 110.94 110.60 110.76 1,993,561 -0.11(-0.10%)
Feb 28, 2012 111.02 111.05 110.81 110.87 795,228 -0.08(-0.07%)
Feb 27, 2012 110.83 110.95 110.76 110.95 711,968 +0.35(+0.32%)
Feb 24, 2012 110.64 110.79 110.58 110.60 1,364,208 +0.03(+0.03%)
Feb 23, 2012 110.42 110.60 110.37 110.57 788,325 +0.09(+0.08%)
Feb 22, 2012 110.34 110.48 110.28 110.48 975,112 +0.31(+0.28%)
Feb 21, 2012 110.27 110.32 110.16 110.17 1,043,799 -0.17(-0.15%)
Feb 17, 2012 110.32 110.37 110.20 110.34 853,672 -0.14(-0.13%)
Feb 16, 2012 110.50 110.58 110.38 110.48 918,702 -0.02(-0.02%)
Feb 15, 2012 110.65 110.68 110.49 110.50 875,490 -0.04(-0.04%)
Feb 14, 2012 110.56 110.72 110.52 110.54 876,187 +0.09(+0.08%)
Feb 13, 2012 110.48 110.55 110.39 110.45 914,793 +0.04(+0.04%)
Feb 10, 2012 110.35 110.53 110.34 110.41 714,898 +0.15(+0.14%)
Feb 09, 2012 110.37 110.42 110.18 110.26 1,068,358 -0.18(-0.16%)
Feb 08, 2012 110.47 110.55 110.33 110.44 1,479,599 -0.09(-0.08%)
Feb 07, 2012 110.46 110.57 110.34 110.53 966,526 -0.11(-0.10%)
Feb 06, 2012 110.52 110.64 110.40 110.64 1,854,338 +0.08(+0.07%)
Feb 03, 2012 110.30 110.60 110.22 110.56 1,142,392 -0.05(-0.05%)
Feb 02, 2012 110.55 110.68 110.47 110.61 1,182,126 +0.03(+0.03%)
Feb 01, 2012 110.61 110.72 110.45 110.58 1,964,930 -0.47(-0.42%)
Jan 31, 2012 110.84 111.07 110.72 111.05 3,255,877 +0.19(+0.17%)
Jan 30, 2012 110.75 110.94 110.69 110.86 1,490,259 +0.32(+0.29%)
Jan 27, 2012 110.53 110.62 110.37 110.54 778,008 +0.18(+0.16%)
Jan 26, 2012 110.39 110.50 110.33 110.36 1,231,605 +0.22(+0.20%)
Jan 25, 2012 109.98 110.48 109.85 110.14 1,559,544 +0.16(+0.15%)
Jan 24, 2012 109.97 109.99 109.84 109.98 791,591 +0.09(+0.08%)
Jan 23, 2012 109.77 109.99 109.77 109.89 819,598 -0.09(-0.08%)
Jan 20, 2012 110.32 110.32 109.90 109.98 1,032,506 -0.28(-0.25%)
Jan 19, 2012 110.43 110.47 110.17 110.26 1,032,233 -0.18(-0.16%)
Jan 18, 2012 110.56 110.68 110.40 110.44 1,216,839 -0.14(-0.13%)
Jan 17, 2012 110.68 110.75 110.53 110.58 1,272,839 +0.03(+0.03%)
Jan 13, 2012 110.41 110.65 110.41 110.55 764,987 +0.25(+0.23%)
Jan 12, 2012 110.33 110.38 110.17 110.30 844,128 -0.09(-0.08%)
Jan 11, 2012 110.13 110.39 110.06 110.39 789,805 +0.39(+0.35%)
Jan 10, 2012 110.03 110.17 109.94 110.00 1,002,085 -0.03(-0.03%)
Jan 09, 2012 110.13 110.32 110.00 110.03 976,115 -0.09(-0.08%)
Jan 06, 2012 110.03 110.25 110.02 110.12 897,827 +0.09(+0.08%)
Jan 05, 2012 109.91 110.05 109.85 110.03 856,414 +0.15(+0.14%)
Jan 04, 2012 110.07 110.07 109.77 109.88 1,299,106 -0.37(-0.34%)
Dec 30, 2011 110.39 110.54 110.24 110.25 1,098,267 -0.14(-0.13%)
Dec 29, 2011 110.24 110.44 110.08 110.39 985,373 +0.26(+0.24%)
Dec 28, 2011 109.99 110.23 109.91 110.13 873,724 +0.19(+0.17%)
Dec 27, 2011 109.70 109.94 109.67 109.94 1,090,506 +0.17(+0.15%)
Dec 23, 2011 109.71 109.83 109.46 109.77 679,656 +0.04(+0.04%)
Dec 21, 2011 109.99 110.03 109.69 109.73 929,967 -0.28(-0.25%)
Dec 20, 2011 110.06 110.20 109.97 110.01 2,779,465 -0.15(-0.14%)
Dec 19, 2011 110.05 110.23 109.96 110.16 1,123,630 +0.11(+0.10%)
Dec 16, 2011 109.88 110.12 109.84 110.05 1,181,916 +0.37(+0.34%)
Dec 15, 2011 109.86 109.97 109.59 109.68 3,769,214 -0.23(-0.21%)
Dec 14, 2011 109.64 110.04 109.73 109.91 928,453 +0.27(+0.25%)
Dec 13, 2011 109.43 109.78 109.38 109.64 1,467,990 +0.22(+0.20%)
Dec 12, 2011 109.47 109.63 109.41 109.42 1,220,871 +0.03(+0.03%)
Dec 09, 2011 109.43 109.58 109.26 109.39 934,864 -0.06(-0.05%)
Dec 08, 2011 109.30 109.58 109.27 109.45 1,228,808 +0.11(+0.10%)
Dec 07, 2011 109.22 109.43 109.06 109.34 690,961 +0.20(+0.18%)
Dec 06, 2011 109.11 109.21 108.86 109.14 1,105,261 -0.10(-0.09%)
Dec 05, 2011 108.99 109.24 108.90 109.24 1,063,701 +0.12(+0.11%)
Dec 02, 2011 108.81 109.21 108.76 109.12 917,447 +0.28(+0.26%)
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.