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 28, 2014 110.43 110.62 110.40 110.61 2,072,793 +0.34(+0.31%)
Nov 26, 2014 110.33 110.27 110.27 110.27 1,205,700 +0.09(+0.08%)
Nov 25, 2014 109.96 110.22 109.96 110.18 3,187,726 +0.24(+0.22%)
Nov 24, 2014 109.85 110.04 109.84 109.94 1,355,121 +0.04(+0.04%)
Nov 21, 2014 109.92 109.96 109.84 109.90 1,294,994 +0.13(+0.12%)
Nov 20, 2014 109.87 109.93 109.69 109.77 1,155,795 +0.20(+0.18%)
Nov 19, 2014 109.68 109.84 109.56 109.57 1,361,784 -0.26(-0.24%)
Nov 18, 2014 109.82 109.88 109.77 109.83 1,318,376 +0.10(+0.09%)
Nov 17, 2014 109.96 109.96 109.72 109.73 1,403,014 -0.13(-0.12%)
Nov 14, 2014 109.68 109.94 109.64 109.86 1,073,003 +0.10(+0.09%)
Nov 13, 2014 109.75 109.80 109.66 109.76 860,783 +0.05(+0.05%)
Nov 12, 2014 109.74 109.88 109.66 109.71 1,123,741 +0.01(+0.01%)
Nov 11, 2014 109.66 109.71 109.59 109.70 1,138,463 +0.05(+0.05%)
Nov 10, 2014 109.90 109.91 109.65 109.65 846,857 -0.26(-0.24%)
Nov 07, 2014 109.61 109.92 109.60 109.91 1,661,449 +0.37(+0.34%)
Nov 06, 2014 109.52 109.67 109.50 109.54 1,391,435 -0.19(-0.17%)
Nov 05, 2014 109.65 109.74 109.59 109.73 2,699,558 +0.04(+0.04%)
Nov 04, 2014 109.70 109.86 109.67 109.69 2,346,280 +0.01(+0.01%)
Nov 03, 2014 109.83 109.85 109.56 109.68 2,282,374 -0.40(-0.36%)
Oct 31, 2014 109.93 110.08 109.90 110.08 3,145,121 +0.00(+0.00%)
Oct 30, 2014 110.05 110.19 110.03 110.08 2,479,468 +0.18(+0.16%)
Oct 29, 2014 110.03 110.16 109.85 109.90 1,591,007 -0.24(-0.22%)
Oct 28, 2014 110.21 110.21 110.10 110.14 1,128,600 -0.17(-0.15%)
Oct 27, 2014 110.28 110.27 110.19 110.31 1,073,056 +0.04(+0.04%)
Oct 24, 2014 110.27 110.35 110.15 110.27 1,188,946 +0.04(+0.04%)
Oct 23, 2014 110.36 110.36 110.13 110.23 1,863,102 -0.26(-0.24%)
Oct 22, 2014 110.50 110.54 110.40 110.49 3,179,164 -0.06(-0.05%)
Oct 21, 2014 110.55 110.68 110.49 110.55 2,624,964 -0.10(-0.09%)
Oct 20, 2014 110.69 110.71 110.58 110.65 1,518,290 +0.13(+0.12%)
Oct 17, 2014 110.51 110.65 110.40 110.52 2,065,773 -0.15(-0.14%)
Oct 16, 2014 111.00 111.15 110.54 110.67 1,792,877 -0.09(-0.08%)
Oct 15, 2014 110.56 112.08 110.63 110.76 2,275,368 +0.20(+0.18%)
Oct 14, 2014 110.50 110.58 110.28 110.56 3,518,455 +0.25(+0.23%)
Oct 13, 2014 110.15 110.34 110.04 110.31 1,098,538 +0.32(+0.29%)
Oct 10, 2014 109.96 110.03 109.87 109.99 1,734,434 +0.08(+0.07%)
Oct 09, 2014 110.07 110.07 109.87 109.91 1,502,816 -0.22(-0.20%)
Oct 08, 2014 109.90 110.14 109.68 110.13 2,477,897 +0.31(+0.28%)
Oct 07, 2014 109.61 109.85 109.56 109.82 2,328,416 +0.42(+0.38%)
Oct 06, 2014 109.40 109.55 109.31 109.40 2,145,824 +0.10(+0.09%)
Oct 03, 2014 109.31 109.36 109.20 109.30 2,928,901 -0.05(-0.05%)
Oct 02, 2014 109.56 109.63 109.35 109.35 4,826,810 -0.18(-0.16%)
Oct 01, 2014 109.20 109.54 109.20 109.53 6,605,180 +0.42(+0.38%)
Sep 30, 2014 109.19 109.28 109.09 109.11 2,335,365 -0.07(-0.06%)
Sep 29, 2014 109.16 109.24 109.06 109.18 7,243,748 +0.12(+0.11%)
Sep 26, 2014 109.06 109.09 108.88 109.06 1,729,491 -0.01(-0.01%)
Sep 25, 2014 108.98 109.10 108.98 109.07 1,161,869 +0.21(+0.19%)
Sep 24, 2014 109.08 109.08 108.84 108.86 836,713 -0.07(-0.06%)
Sep 23, 2014 108.91 108.95 108.83 108.93 705,231 +0.10(+0.09%)
Sep 22, 2014 108.86 108.91 108.76 108.83 592,391 +0.15(+0.14%)
Sep 19, 2014 108.56 108.73 108.51 108.68 929,889 +0.18(+0.17%)
Sep 18, 2014 108.50 108.55 108.45 108.50 707,596 +0.01(+0.01%)
Sep 17, 2014 108.74 108.84 108.48 108.49 707,246 -0.12(-0.11%)
Sep 16, 2014 108.70 108.77 108.61 108.61 850,970 +0.00(+0.00%)
Sep 15, 2014 108.73 108.76 108.59 108.61 1,210,783 -0.02(-0.02%)
Sep 12, 2014 108.69 108.74 108.59 108.63 1,327,615 -0.22(-0.20%)
Sep 11, 2014 109.01 109.06 108.83 108.85 753,477 -0.11(-0.10%)
Sep 10, 2014 108.98 109.01 108.91 108.96 974,367 -0.15(-0.14%)
Sep 09, 2014 109.17 109.23 109.09 109.11 689,510 -0.15(-0.14%)
Sep 08, 2014 109.49 109.54 109.26 109.26 895,295 -0.11(-0.10%)
Sep 05, 2014 109.44 109.54 109.29 109.37 798,456 -0.06(-0.05%)
Sep 04, 2014 109.44 109.54 109.33 109.43 1,308,945 -0.14(-0.13%)
Sep 03, 2014 109.39 109.58 109.37 109.57 1,311,668 +0.12(+0.11%)
Sep 02, 2014 109.55 109.56 109.46 109.45 1,029,287 -0.53(-0.48%)
Aug 29, 2014 110.00 109.98 109.98 109.98 1,473,300 -0.04(-0.04%)
Aug 28, 2014 109.96 110.05 109.89 110.02 1,123,701 +0.22(+0.20%)
Aug 27, 2014 109.73 109.85 109.70 109.80 866,103 +0.14(+0.13%)
Aug 26, 2014 109.73 109.73 109.61 109.66 543,367 +0.01(+0.01%)
Aug 25, 2014 109.69 109.69 109.52 109.65 3,473,776 +0.09(+0.08%)
Aug 22, 2014 109.53 109.61 109.35 109.56 801,920 -0.02(-0.02%)
Aug 21, 2014 109.48 109.60 109.45 109.58 775,579 +0.19(+0.17%)
Aug 20, 2014 109.54 109.54 109.36 109.39 929,463 -0.12(-0.11%)
Aug 19, 2014 109.76 109.80 109.49 109.51 1,820,733 -0.15(-0.14%)
Aug 18, 2014 109.79 109.82 109.63 109.66 1,424,390 -0.23(-0.21%)
Aug 15, 2014 109.70 110.11 109.60 109.89 2,593,232 +0.27(+0.25%)
Aug 14, 2014 109.65 109.68 109.54 109.62 1,072,886 +0.06(+0.05%)
Aug 13, 2014 109.44 109.57 109.39 109.56 3,471,734 +0.22(+0.20%)
Aug 12, 2014 109.44 109.44 109.31 109.34 876,046 -0.05(-0.05%)
Aug 11, 2014 109.40 109.49 109.35 109.39 1,632,940 +0.01(+0.01%)
Aug 08, 2014 109.47 109.63 109.36 109.38 1,339,201 +0.04(+0.04%)
Aug 07, 2014 109.19 109.40 109.10 109.34 1,246,477 +0.21(+0.19%)
Aug 06, 2014 109.27 109.27 109.11 109.13 708,756 +0.01(+0.01%)
Aug 05, 2014 109.12 109.20 108.95 109.12 1,875,186 +0.00(+0.00%)
Aug 04, 2014 109.20 109.28 109.12 109.12 1,496,930 -0.02(-0.02%)
Aug 01, 2014 108.89 109.19 108.76 109.14 1,064,384 +0.21(+0.19%)
Jul 31, 2014 108.90 109.09 108.88 108.93 1,066,300 -0.14(-0.13%)
Jul 30, 2014 109.25 109.29 109.02 109.07 1,245,013 -0.39(-0.36%)
Jul 29, 2014 109.45 109.50 109.34 109.46 2,977,132 +0.11(+0.10%)
Jul 28, 2014 109.37 109.43 109.27 109.35 673,026 +0.02(+0.02%)
Jul 25, 2014 109.36 109.39 109.26 109.33 506,244 +0.21(+0.19%)
Jul 24, 2014 109.32 109.32 109.12 109.12 853,416 -0.34(-0.31%)
Jul 23, 2014 109.50 109.55 109.41 109.46 711,838 +0.02(+0.02%)
Jul 22, 2014 109.38 109.45 109.28 109.44 724,714 +0.18(+0.16%)
Jul 21, 2014 109.35 109.45 109.26 109.26 585,643 +0.04(+0.04%)
Jul 18, 2014 109.28 109.33 109.18 109.22 543,622 -0.12(-0.11%)
Jul 17, 2014 109.22 109.38 109.12 109.34 1,158,365 +0.32(+0.29%)
Jul 16, 2014 109.01 109.05 108.96 109.02 725,585 +0.09(+0.08%)
Jul 15, 2014 108.99 109.16 108.90 108.93 660,181 -0.14(-0.13%)
Jul 14, 2014 109.11 109.13 109.00 109.07 710,430 -0.09(-0.08%)
Jul 11, 2014 109.16 109.27 109.14 109.16 606,815 +0.15(+0.14%)
Jul 10, 2014 109.18 109.19 109.01 109.01 791,501 +0.05(+0.05%)
Jul 09, 2014 108.88 109.04 108.78 108.96 785,506 +0.09(+0.08%)
Jul 08, 2014 108.84 108.98 108.84 108.87 2,023,980 +0.22(+0.20%)
Jul 07, 2014 108.68 108.75 108.62 108.65 1,253,261 +0.03(+0.03%)
Jul 03, 2014 108.55 108.62 108.62 108.62 634,500 -0.07(-0.06%)
Jul 02, 2014 108.94 108.94 108.69 108.69 1,059,915 -0.38(-0.35%)
Jul 01, 2014 109.11 109.18 109.05 109.07 1,038,472 -0.33(-0.30%)
Jun 30, 2014 109.47 109.50 109.36 109.40 1,046,800 +0.01(+0.01%)
Jun 27, 2014 109.45 109.50 109.35 109.39 668,228 +0.00(+0.00%)
Jun 26, 2014 109.25 109.41 109.25 109.39 673,742 +0.21(+0.19%)
Jun 25, 2014 109.20 109.28 109.11 109.18 713,668 +0.15(+0.14%)
Jun 24, 2014 108.96 109.05 108.88 109.03 740,771 +0.19(+0.17%)
Jun 23, 2014 108.99 109.02 108.84 108.84 559,524 -0.10(-0.09%)
Jun 20, 2014 108.73 108.94 108.73 108.94 690,618 +0.19(+0.17%)
Jun 19, 2014 109.00 109.03 108.68 108.75 689,950 -0.16(-0.15%)
Jun 18, 2014 108.73 108.91 108.64 108.91 504,374 +0.29(+0.27%)
Jun 17, 2014 108.76 108.79 108.61 108.62 842,304 -0.20(-0.18%)
Jun 16, 2014 108.87 108.95 108.80 108.82 1,308,942 -0.06(-0.06%)
Jun 13, 2014 108.75 108.91 108.71 108.88 1,040,913 -0.03(-0.03%)
Jun 12, 2014 108.74 109.00 108.68 108.91 1,223,889 +0.21(+0.19%)
Jun 11, 2014 108.73 108.78 108.64 108.70 1,171,123 +0.08(+0.07%)
Jun 10, 2014 108.66 108.74 108.62 108.62 823,126 -0.26(-0.24%)
Jun 06, 2014 109.10 109.12 108.88 108.88 839,471 -0.06(-0.06%)
Jun 05, 2014 108.82 108.98 108.77 108.94 643,481 +0.14(+0.13%)
Jun 04, 2014 108.88 108.88 108.73 108.80 1,445,678 -0.04(-0.04%)
Jun 03, 2014 109.02 109.04 108.78 108.84 864,572 -0.29(-0.27%)
Jun 02, 2014 109.29 109.36 109.09 109.13 2,822,860 -0.54(-0.49%)
May 30, 2014 109.52 109.67 109.45 109.67 5,554,725 +0.10(+0.09%)
May 29, 2014 109.74 109.83 109.54 109.57 981,366 -0.06(-0.05%)
May 28, 2014 109.49 109.69 109.44 109.63 692,257 +0.30(+0.27%)
May 27, 2014 109.25 109.33 109.10 109.33 762,614 +0.10(+0.09%)
May 23, 2014 109.18 109.23 109.23 109.23 435,500 +0.15(+0.14%)
May 22, 2014 109.14 109.18 109.06 109.08 417,719 -0.09(-0.08%)
May 21, 2014 109.15 109.18 109.08 109.17 804,401 -0.04(-0.04%)
May 20, 2014 109.16 109.31 109.16 109.21 1,102,242 +0.05(+0.05%)
May 19, 2014 109.34 109.39 109.15 109.16 945,884 -0.04(-0.04%)
May 16, 2014 109.22 109.35 109.17 109.20 558,690 -0.12(-0.11%)
May 15, 2014 109.30 109.45 109.23 109.32 2,408,932 +0.23(+0.21%)
May 14, 2014 108.91 109.15 108.91 109.09 1,321,613 +0.31(+0.28%)
May 13, 2014 108.76 108.80 108.72 108.78 577,525 +0.18(+0.17%)
May 12, 2014 108.64 108.65 108.54 108.60 472,926 -0.09(-0.08%)
May 09, 2014 108.75 108.81 108.66 108.69 812,801 -0.10(-0.09%)
May 08, 2014 108.78 108.90 108.68 108.79 2,023,412 +0.07(+0.06%)
May 07, 2014 108.70 108.80 108.62 108.72 664,899 +0.00(+0.00%)
May 06, 2014 108.69 108.73 108.62 108.72 786,783 +0.08(+0.07%)
May 05, 2014 108.72 108.74 108.56 108.64 1,261,124 -0.04(-0.04%)
May 02, 2014 108.45 108.78 108.35 108.68 1,075,337 +0.13(+0.12%)
May 01, 2014 108.38 108.70 108.38 108.55 1,727,485 -0.04(-0.04%)
Apr 30, 2014 108.46 108.61 108.38 108.59 1,312,967 +0.22(+0.20%)
Apr 29, 2014 108.26 108.40 108.24 108.37 858,629 +0.05(+0.05%)
Apr 28, 2014 108.39 108.46 108.26 108.32 523,033 -0.07(-0.06%)
Apr 25, 2014 108.43 108.55 108.38 108.39 489,724 +0.02(+0.02%)
Apr 24, 2014 108.22 108.37 108.18 108.37 494,013 +0.10(+0.09%)
Apr 23, 2014 108.24 108.36 108.21 108.27 745,962 +0.11(+0.10%)
Apr 22, 2014 108.10 108.16 108.05 108.16 1,034,816 -0.02(-0.02%)
Apr 21, 2014 108.27 108.29 108.13 108.18 1,018,249 -0.01(-0.01%)
Apr 17, 2014 108.53 108.19 108.19 108.19 1,262,900 -0.35(-0.32%)
Apr 16, 2014 108.41 108.54 108.34 108.54 2,245,605 +0.06(+0.06%)
Apr 15, 2014 108.44 108.62 108.39 108.48 1,442,126 +0.01(+0.01%)
Apr 14, 2014 108.43 108.50 108.40 108.47 1,002,828 +0.04(+0.04%)
Apr 11, 2014 108.58 108.58 108.42 108.43 1,168,746 +0.10(+0.09%)
Apr 10, 2014 108.17 108.49 108.15 108.33 1,033,347 +0.25(+0.23%)
Apr 09, 2014 108.00 108.21 107.93 108.08 1,167,121 +0.01(+0.01%)
Apr 08, 2014 107.98 108.15 107.93 108.07 1,435,735 +0.13(+0.12%)
Apr 07, 2014 107.94 108.06 107.89 107.94 679,524 +0.16(+0.15%)
Apr 04, 2014 107.66 107.85 107.65 107.78 1,043,591 +0.34(+0.32%)
Apr 03, 2014 107.46 107.54 107.39 107.44 1,126,701 +0.08(+0.07%)
Apr 02, 2014 107.35 107.49 107.33 107.36 1,549,546 -0.18(-0.17%)
Apr 01, 2014 107.66 107.67 107.54 107.54 759,994 -0.37(-0.34%)
Mar 31, 2014 107.83 107.98 107.74 107.91 1,452,128 +0.01(+0.01%)
Mar 28, 2014 108.10 108.10 107.84 107.90 865,582 -0.16(-0.15%)
Mar 27, 2014 107.87 108.08 107.85 108.06 1,299,237 +0.08(+0.07%)
Mar 26, 2014 107.75 107.98 107.72 107.98 593,935 +0.34(+0.32%)
Mar 25, 2014 107.69 107.83 107.63 107.64 1,377,644 -0.11(-0.10%)
Mar 24, 2014 107.58 107.77 107.50 107.75 712,806 +0.16(+0.15%)
Mar 21, 2014 107.52 107.65 107.46 107.59 756,565 +0.15(+0.14%)
Mar 20, 2014 107.45 107.53 107.39 107.44 1,100,577 -0.08(-0.07%)
Mar 19, 2014 107.98 107.98 107.41 107.52 701,986 -0.48(-0.44%)
Mar 18, 2014 107.88 108.00 107.85 108.00 568,763 +0.13(+0.12%)
Mar 17, 2014 107.91 107.98 107.83 107.87 590,812 -0.06(-0.06%)
Mar 14, 2014 108.13 108.17 107.93 107.93 741,804 -0.05(-0.05%)
Mar 13, 2014 107.57 108.06 107.55 107.98 660,849 +0.28(+0.26%)
Mar 12, 2014 107.67 107.72 107.60 107.70 943,234 +0.24(+0.22%)
Mar 11, 2014 107.53 107.56 107.44 107.46 2,060,680 -0.01(-0.01%)
Mar 10, 2014 107.50 107.56 107.46 107.47 877,646 +0.00(+0.00%)
Mar 07, 2014 107.46 107.56 107.42 107.47 701,655 -0.30(-0.28%)
Mar 06, 2014 107.76 107.83 107.69 107.77 689,204 -0.24(-0.22%)
Mar 05, 2014 107.83 108.02 107.81 108.01 2,852,331 +0.06(+0.06%)
Mar 04, 2014 108.25 108.25 107.92 107.95 953,664 -0.40(-0.37%)
Mar 03, 2014 108.21 108.38 108.15 108.35 2,533,867 +0.08(+0.07%)
Feb 28, 2014 108.24 108.32 108.12 108.27 1,589,498 -0.06(-0.06%)
Feb 27, 2014 108.25 108.37 108.23 108.33 628,770 +0.11(+0.10%)
Feb 26, 2014 108.04 108.22 108.00 108.22 617,049 +0.23(+0.21%)
Feb 25, 2014 107.85 108.02 107.85 107.99 542,108 +0.29(+0.27%)
Feb 24, 2014 107.80 107.80 107.68 107.70 833,213 -0.10(-0.09%)
Feb 21, 2014 107.62 107.80 107.61 107.80 395,315 +0.10(+0.09%)
Feb 20, 2014 107.71 107.76 107.57 107.70 893,995 -0.06(-0.06%)
Feb 19, 2014 107.97 108.06 107.73 107.76 902,541 -0.08(-0.07%)
Feb 18, 2014 107.76 107.94 107.74 107.84 940,864 +0.07(+0.06%)
Feb 14, 2014 107.75 107.77 107.77 107.77 708,800 +0.00(+0.00%)
Feb 13, 2014 107.75 107.82 107.69 107.77 777,419 +0.23(+0.21%)
Feb 12, 2014 107.58 107.61 107.45 107.54 714,127 -0.18(-0.17%)
Feb 11, 2014 107.70 107.78 107.63 107.72 1,493,232 -0.21(-0.19%)
Feb 10, 2014 107.86 107.97 107.81 107.93 1,097,227 +0.11(+0.10%)
Feb 07, 2014 107.68 107.90 107.65 107.82 628,612 +0.17(+0.16%)
Feb 06, 2014 107.62 107.67 107.55 107.65 1,127,702 -0.05(-0.05%)
Feb 05, 2014 107.88 107.92 107.69 107.70 1,161,802 -0.27(-0.25%)
Feb 04, 2014 107.96 108.08 107.88 107.97 2,288,968 -0.26(-0.24%)
Feb 03, 2014 107.78 108.23 107.71 108.23 1,975,863 +0.16(+0.15%)
Jan 31, 2014 108.00 108.07 107.91 108.07 3,195,172 +0.20(+0.19%)
Jan 30, 2014 107.76 107.88 107.71 107.87 3,074,276 +0.02(+0.02%)
Jan 29, 2014 107.68 107.92 107.68 107.85 1,106,898 +0.32(+0.30%)
Jan 28, 2014 107.46 107.56 107.39 107.53 1,306,355 +0.18(+0.17%)
Jan 27, 2014 107.53 107.64 107.34 107.35 1,334,938 -0.23(-0.21%)
Jan 24, 2014 107.48 107.65 107.46 107.58 783,270 +0.23(+0.21%)
Jan 23, 2014 107.27 107.52 107.26 107.35 1,901,046 +0.28(+0.26%)
Jan 22, 2014 107.11 107.24 107.02 107.07 892,461 -0.23(-0.21%)
Jan 21, 2014 107.21 107.34 107.17 107.30 1,777,049 +0.05(+0.05%)
Jan 17, 2014 107.18 107.25 107.25 107.25 588,700 +0.05(+0.05%)
Jan 16, 2014 107.13 107.21 107.07 107.20 3,113,413 +0.25(+0.23%)
Jan 15, 2014 107.04 106.98 106.82 106.95 1,664,822 -0.09(-0.08%)
Jan 14, 2014 107.18 107.25 106.98 107.04 987,464 -0.16(-0.15%)
Jan 13, 2014 107.15 107.31 107.14 107.20 1,139,524 +0.10(+0.09%)
Jan 10, 2014 106.92 107.10 106.84 107.10 1,484,433 +0.54(+0.51%)
Jan 09, 2014 106.56 106.58 106.42 106.56 829,430 +0.15(+0.14%)
Jan 08, 2014 106.57 106.62 106.40 106.41 1,090,776 -0.32(-0.30%)
Jan 07, 2014 106.74 106.78 106.67 106.73 1,255,443 +0.05(+0.05%)
Jan 06, 2014 106.53 106.68 106.53 106.68 4,413,712 +0.14(+0.13%)
Jan 03, 2014 106.45 106.63 106.39 106.54 2,293,520 +0.04(+0.04%)
Jan 02, 2014 106.45 106.57 106.43 106.50 1,346,606 +0.07(+0.07%)
Dec 31, 2013 106.48 106.43 106.43 106.43 3,280,300 -0.10(-0.09%)
Dec 30, 2013 106.51 106.59 106.44 106.53 1,226,431 +0.10(+0.09%)
Dec 27, 2013 106.38 106.46 106.29 106.43 1,320,388 +0.04(+0.04%)
Dec 26, 2013 106.35 106.42 105.35 106.39 750,742 -0.27(-0.25%)
Dec 24, 2013 106.72 106.76 106.63 106.66 688,526 -0.15(-0.14%)
Dec 23, 2013 106.86 106.97 106.77 106.81 1,926,740 -0.05(-0.05%)
Dec 20, 2013 106.80 106.93 106.69 106.86 1,378,324 +0.18(+0.17%)
Dec 19, 2013 106.58 106.75 106.47 106.68 2,011,310 -0.18(-0.17%)
Dec 18, 2013 106.80 107.10 106.50 106.86 1,446,059 -0.05(-0.05%)
Dec 17, 2013 106.75 106.96 106.73 106.91 1,381,289 +0.18(+0.17%)
Dec 16, 2013 106.92 106.92 106.67 106.73 804,420 +0.08(+0.08%)
Dec 13, 2013 106.65 106.85 106.62 106.65 3,461,585 +0.05(+0.05%)
Dec 12, 2013 106.72 106.72 106.57 106.60 2,259,997 -0.16(-0.15%)
Dec 11, 2013 106.93 106.95 106.75 106.76 4,010,606 -0.17(-0.16%)
Dec 10, 2013 107.05 107.07 106.89 106.93 2,986,882 +0.17(+0.16%)
Dec 09, 2013 106.70 106.81 106.66 106.76 1,379,477 +0.13(+0.12%)
Dec 06, 2013 106.53 106.71 106.48 106.63 2,883,569 +0.18(+0.17%)
Dec 05, 2013 106.62 106.70 106.45 106.45 1,882,654 -0.23(-0.22%)
Dec 04, 2013 106.61 106.77 106.59 106.68 1,204,205 -0.28(-0.26%)
Dec 03, 2013 106.97 107.02 106.90 106.96 1,478,590 +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.