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: 6:30 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 (%)
Sep 30, 2009 104.65 104.92 104.64 104.92 818,790 +0.19(+0.18%)
Sep 29, 2009 104.67 104.85 104.53 104.73 937,676 -0.04(-0.04%)
Sep 28, 2009 104.73 104.83 104.59 104.77 610,396 -0.02(-0.02%)
Sep 25, 2009 104.56 104.79 104.50 104.79 512,079 +0.31(+0.30%)
Sep 24, 2009 104.39 104.59 104.33 104.48 459,110 +0.13(+0.12%)
Sep 23, 2009 104.14 104.39 104.00 104.35 616,615 +0.26(+0.25%)
Sep 22, 2009 104.03 104.32 104.03 104.09 566,986 -0.07(-0.07%)
Sep 21, 2009 104.20 104.39 104.09 104.16 433,586 -0.08(-0.08%)
Sep 18, 2009 104.25 104.39 104.12 104.24 470,212 -0.26(-0.25%)
Sep 17, 2009 104.07 104.50 103.99 104.50 468,395 +0.57(+0.55%)
Sep 16, 2009 104.11 104.14 103.89 103.93 594,549 -0.00(-0.00%)
Sep 15, 2009 103.96 104.16 103.90 103.93 471,586 -0.16(-0.15%)
Sep 14, 2009 104.00 104.38 104.00 104.09 375,381 -0.15(-0.14%)
Sep 11, 2009 104.31 104.47 104.14 104.24 447,437 -0.01(-0.01%)
Sep 10, 2009 103.87 104.34 103.72 104.25 567,119 +0.53(+0.51%)
Sep 09, 2009 103.48 103.79 103.41 103.72 605,708 +0.20(+0.19%)
Sep 08, 2009 103.55 103.79 103.52 103.52 473,426 -0.15(-0.14%)
Sep 04, 2009 103.85 103.96 103.59 103.67 542,294 -0.20(-0.19%)
Sep 03, 2009 103.83 104.03 103.66 103.87 750,862 -0.19(-0.18%)
Sep 02, 2009 103.66 104.18 103.51 104.06 843,119 +0.55(+0.53%)
Sep 01, 2009 103.56 103.81 103.36 103.51 816,118 -0.51(-0.49%)
Aug 31, 2009 103.75 104.02 103.70 104.02 809,510 +0.43(+0.42%)
Aug 28, 2009 103.49 103.87 103.43 103.59 503,564 -0.07(-0.07%)
Aug 27, 2009 103.50 103.73 103.42 103.66 487,272 -0.08(-0.08%)
Aug 26, 2009 103.68 103.84 103.61 103.74 692,323 +0.15(+0.14%)
Aug 25, 2009 103.22 103.70 103.22 103.59 477,379 +0.17(+0.16%)
Aug 24, 2009 103.10 103.56 102.95 103.42 434,359 +0.42(+0.41%)
Aug 21, 2009 103.63 103.66 103.00 103.00 504,878 -0.60(-0.58%)
Aug 20, 2009 103.52 103.61 100.22 103.60 596,566 +0.17(+0.16%)
Aug 19, 2009 103.33 103.60 103.21 103.43 486,879 +0.21(+0.20%)
Aug 18, 2009 103.42 103.55 103.22 103.22 442,343 -0.17(-0.16%)
Aug 17, 2009 103.33 103.59 103.04 103.39 631,252 +0.26(+0.25%)
Aug 14, 2009 103.17 103.44 103.02 103.13 453,529 +0.18(+0.17%)
Aug 13, 2009 102.76 103.17 102.62 102.95 523,672 +0.26(+0.25%)
Aug 12, 2009 102.78 102.82 102.32 102.69 672,038 -0.05(-0.05%)
Aug 11, 2009 102.63 102.75 102.44 102.74 741,364 +0.36(+0.35%)
Aug 10, 2009 102.04 102.43 101.66 102.38 920,607 +0.79(+0.78%)
Aug 07, 2009 101.71 102.09 101.36 101.59 1,076,896 -0.61(-0.60%)
Aug 06, 2009 102.20 102.35 102.03 102.20 564,282 +0.05(+0.05%)
Aug 05, 2009 102.33 102.33 102.00 102.15 608,162 -0.09(-0.09%)
Aug 04, 2009 102.79 102.86 102.14 102.24 629,623 -0.25(-0.24%)
Aug 03, 2009 102.78 102.79 102.31 102.49 716,602 -0.61(-0.59%)
Jul 31, 2009 102.95 103.33 102.75 103.10 1,058,816 +0.52(+0.51%)
Jul 30, 2009 102.28 102.70 102.21 102.58 1,108,607 +0.13(+0.13%)
Jul 29, 2009 102.56 102.68 102.16 102.45 451,361 +0.18(+0.18%)
Jul 28, 2009 102.01 102.53 102.01 102.27 674,501 -0.05(-0.05%)
Jul 27, 2009 102.02 102.37 101.85 102.32 883,338 -0.07(-0.07%)
Jul 24, 2009 102.20 102.55 102.11 102.39 891 +0.00(+0.00%)
Jul 23, 2009 102.74 102.74 102.24 102.39 564,432 -0.26(-0.25%)
Jul 22, 2009 102.89 102.96 102.53 102.65 450,507 -0.35(-0.34%)
Jul 21, 2009 102.09 103.01 102.09 103.00 812,645 +0.71(+0.69%)
Jul 20, 2009 102.01 102.49 101.97 102.29 675,313 +0.12(+0.12%)
Jul 17, 2009 102.01 102.27 101.98 102.17 437,206 +0.00(+0.00%)
Jul 16, 2009 102.01 102.36 102.01 102.17 410,709 +0.32(+0.31%)
Jul 15, 2009 102.21 102.39 101.85 101.85 849,541 -0.67(-0.65%)
Jul 14, 2009 102.60 102.77 102.41 102.52 529,657 -0.31(-0.30%)
Jul 13, 2009 102.97 103.09 102.77 102.83 397,753 -0.05(-0.05%)
Jul 10, 2009 102.72 103.00 102.63 102.88 504,582 +0.35(+0.34%)
Jul 09, 2009 102.46 102.69 102.31 102.53 600,023 -0.29(-0.28%)
Jul 08, 2009 102.23 102.82 102.23 102.82 789,989 +0.56(+0.55%)
Jul 07, 2009 101.99 102.30 101.97 102.26 518,524 +0.33(+0.32%)
Jul 06, 2009 101.89 102.10 101.85 101.93 436,553 -0.08(-0.08%)
Jul 02, 2009 101.75 102.16 101.75 102.01 532,916 +0.24(+0.24%)
Jul 01, 2009 101.62 101.87 101.56 101.77 450,547 -0.38(-0.37%)
Jun 30, 2009 101.98 102.30 101.92 102.15 805,409 +0.02(+0.02%)
Jun 29, 2009 102.03 102.37 102.03 102.13 398,397 -0.09(-0.09%)
Jun 26, 2009 102.09 102.22 101.92 102.22 471,300 +0.30(+0.29%)
Jun 25, 2009 101.67 102.12 101.64 101.92 575,104 +0.47(+0.46%)
Jun 24, 2009 101.65 101.99 101.45 101.45 525,658 -0.27(-0.27%)
Jun 23, 2009 101.44 101.80 101.29 101.72 524,263 +0.33(+0.33%)
Jun 22, 2009 101.56 101.64 101.25 101.39 516,788 +0.15(+0.15%)
Jun 19, 2009 100.66 101.25 100.66 101.24 584,332 +0.37(+0.37%)
Jun 18, 2009 101.35 101.36 100.85 100.87 550,281 -0.66(-0.65%)
Jun 17, 2009 101.50 101.77 101.34 101.53 454,824 +0.20(+0.20%)
Jun 16, 2009 101.13 101.43 100.95 101.33 430,818 +0.14(+0.14%)
Jun 15, 2009 101.10 101.19 100.78 101.19 490,965 +0.38(+0.38%)
Jun 12, 2009 100.33 100.91 100.33 100.81 357,947 +0.49(+0.49%)
Jun 11, 2009 99.90 100.67 99.56 100.32 481,833 +0.35(+0.35%)
Jun 10, 2009 100.01 100.54 99.97 99.97 772,556 -0.28(-0.28%)
Jun 09, 2009 100.14 100.37 99.98 100.25 442,254 +0.45(+0.45%)
Jun 08, 2009 100.23 100.30 99.80 99.80 648,744 -0.27(-0.27%)
Jun 05, 2009 100.50 100.57 100.07 100.07 479,005 -0.52(-0.52%)
Jun 04, 2009 101.29 101.29 100.54 100.59 591,830 -0.84(-0.83%)
Jun 03, 2009 101.00 101.48 101.00 101.43 797,677 +0.28(+0.28%)
Jun 02, 2009 101.06 101.19 100.56 101.15 618,024 +0.69(+0.69%)
Jun 01, 2009 101.23 101.35 100.39 100.46 1,111,001 -1.57(-1.54%)
May 29, 2009 100.80 102.15 100.80 102.03 1,142,053 +1.08(+1.07%)
May 28, 2009 100.84 101.07 100.42 100.95 634,199 +0.04(+0.04%)
May 27, 2009 101.45 101.56 100.75 100.91 636,112 -0.56(-0.55%)
May 26, 2009 101.87 101.89 101.35 101.47 469,269 -0.23(-0.23%)
May 22, 2009 101.89 101.96 101.60 101.70 433,377 -0.27(-0.26%)
May 21, 2009 102.30 102.44 101.75 101.97 393,387 -0.32(-0.31%)
May 20, 2009 101.95 102.50 101.92 102.29 543,529 +0.31(+0.30%)
May 19, 2009 101.85 102.05 101.80 101.98 586,069 +0.09(+0.09%)
May 18, 2009 102.19 102.22 101.80 101.89 420,886 -0.30(-0.29%)
May 15, 2009 101.84 102.19 101.84 102.19 616,115 +0.23(+0.23%)
May 14, 2009 102.05 102.08 101.69 101.96 453,834 +0.06(+0.06%)
May 13, 2009 101.95 102.14 101.60 101.90 430,696 +0.09(+0.09%)
May 12, 2009 101.30 101.84 101.27 101.81 786,650 +0.56(+0.55%)
May 11, 2009 101.14 101.57 101.14 101.25 431,873 +0.07(+0.07%)
May 08, 2009 101.08 101.42 100.84 101.18 705,911 +0.19(+0.19%)
May 07, 2009 101.50 101.67 100.80 100.99 1,418,718 -0.45(-0.44%)
May 06, 2009 101.38 101.70 101.29 101.44 833,612 +0.23(+0.23%)
May 05, 2009 101.32 101.58 101.01 101.21 886,548 +0.21(+0.21%)
May 04, 2009 101.28 101.36 100.96 101.00 690,512 +0.08(+0.08%)
May 01, 2009 101.08 101.16 100.75 100.92 536,080 -0.72(-0.71%)
Apr 30, 2009 101.33 101.64 100.96 101.64 760,661 +0.49(+0.48%)
Apr 29, 2009 101.69 101.69 101.10 101.15 487,955 -0.42(-0.41%)
Apr 28, 2009 101.91 101.91 101.41 101.57 397,707 -0.03(-0.03%)
Apr 27, 2009 101.58 101.83 101.25 101.60 614,350 +0.16(+0.16%)
Apr 24, 2009 101.37 101.44 101.00 101.44 533,305 +0.11(+0.11%)
Apr 23, 2009 101.20 101.36 100.96 101.33 318,695 +0.13(+0.13%)
Apr 22, 2009 101.02 101.26 100.85 101.20 448,461 +0.29(+0.29%)
Apr 21, 2009 101.41 101.42 100.86 100.91 702,062 -0.34(-0.34%)
Apr 20, 2009 101.11 101.25 100.78 101.25 705,549 +0.58(+0.58%)
Apr 17, 2009 101.05 101.11 100.67 100.67 486,890 -0.56(-0.55%)
Apr 16, 2009 101.26 101.32 101.02 101.23 457,622 -0.18(-0.18%)
Apr 15, 2009 101.21 101.41 101.00 101.41 534,406 +0.28(+0.28%)
Apr 14, 2009 100.70 101.13 100.63 101.13 594,176 -0.02(-0.02%)
Apr 13, 2009 100.82 101.15 100.33 101.15 475,741 +0.73(+0.73%)
Apr 09, 2009 100.28 100.71 100.21 100.42 564,085 -0.15(-0.15%)
Apr 08, 2009 100.43 100.72 100.30 100.57 528,342 +0.33(+0.33%)
Apr 07, 2009 100.42 100.47 100.01 100.24 807,080 -0.16(-0.16%)
Apr 06, 2009 100.66 100.68 100.10 100.40 495,064 -0.02(-0.02%)
Apr 03, 2009 100.90 100.90 100.01 100.42 3,081,411 -0.33(-0.33%)
Apr 02, 2009 101.11 101.12 100.54 100.75 960,438 -0.32(-0.32%)
Apr 01, 2009 101.19 101.28 100.61 101.07 579,063 -0.40(-0.39%)
Mar 31, 2009 101.00 101.47 100.73 101.47 638,055 +0.52(+0.52%)
Mar 30, 2009 100.41 101.09 100.41 100.95 616,285 +0.55(+0.55%)
Mar 26, 2009 100.38 100.47 100.05 100.40 1,187,868 +0.20(+0.20%)
Mar 25, 2009 100.66 101.00 100.09 100.20 1,240,962 -0.44(-0.44%)
Mar 24, 2009 100.83 101.18 100.64 100.64 934,035 -0.69(-0.68%)
Mar 23, 2009 101.31 101.40 101.17 101.33 518,070 +0.00(+0.00%)
Mar 20, 2009 101.89 102.03 101.26 101.33 513,030 -0.57(-0.56%)
Mar 19, 2009 101.74 102.89 101.41 101.90 738,491 +0.25(+0.24%)
Mar 18, 2009 100.20 101.88 100.12 101.65 493,614 +1.59(+1.59%)
Mar 17, 2009 100.52 100.60 100.03 100.06 644,135 -0.30(-0.30%)
Mar 16, 2009 100.24 100.47 100.17 100.36 643,973 -0.31(-0.31%)
Mar 13, 2009 100.40 100.74 100.35 100.67 0 +0.10(+0.10%)
Mar 12, 2009 100.43 100.73 100.25 100.57 603,453 +0.09(+0.09%)
Mar 11, 2009 100.33 100.57 99.85 100.48 607,469 +0.24(+0.24%)
Mar 10, 2009 99.90 100.25 99.82 100.24 507,425 +0.23(+0.23%)
Mar 09, 2009 100.71 100.71 100.01 100.01 645,269 -0.69(-0.69%)
Mar 06, 2009 100.56 100.71 100.15 100.70 0 +0.09(+0.09%)
Mar 05, 2009 100.29 100.62 100.05 100.61 437,300 +0.51(+0.51%)
Mar 04, 2009 100.38 100.38 99.77 100.10 548,818 -0.60(-0.60%)
Mar 02, 2009 100.70 100.82 100.30 100.70 627,391 +0.01(+0.01%)
Feb 27, 2009 100.62 100.95 100.50 100.69 0 +0.01(+0.01%)
Feb 26, 2009 100.77 101.10 100.61 100.68 509,293 -0.53(-0.52%)
Feb 25, 2009 101.25 101.42 101.04 101.21 485,773 -0.09(-0.09%)
Feb 24, 2009 101.34 101.85 101.11 101.30 605,550 -0.20(-0.20%)
Feb 23, 2009 101.65 101.65 100.90 101.50 621,430 +0.52(+0.51%)
Feb 20, 2009 101.68 101.91 100.77 100.98 656,297 -0.52(-0.51%)
Feb 19, 2009 101.60 101.70 101.26 101.50 532,306 -0.16(-0.16%)
Feb 18, 2009 101.89 102.10 101.59 101.66 495,753 -0.21(-0.21%)
Feb 17, 2009 102.15 102.26 101.64 101.87 436,082 +0.08(+0.08%)
Feb 13, 2009 101.39 102.03 101.39 101.79 851,827 -0.31(-0.30%)
Feb 12, 2009 101.90 102.20 101.65 102.10 366,863 +0.54(+0.53%)
Feb 11, 2009 101.48 102.15 101.40 101.56 518,722 -0.02(-0.02%)
Feb 10, 2009 101.15 101.80 100.85 101.58 524,742 +0.62(+0.61%)
Feb 09, 2009 101.15 101.24 100.73 100.96 588,225 +0.01(+0.01%)
Feb 06, 2009 100.92 101.18 99.97 100.95 1,936,797 +0.27(+0.27%)
Feb 05, 2009 101.27 101.47 100.61 100.68 702,108 -0.32(-0.32%)
Feb 04, 2009 101.30 101.46 100.87 101.00 673,384 -0.14(-0.14%)
Feb 03, 2009 101.76 102.00 101.14 101.14 575,159 -0.45(-0.44%)
Feb 02, 2009 101.72 102.16 101.57 101.59 591,994 -0.54(-0.53%)
Jan 30, 2009 101.65 102.33 101.63 102.13 0 +0.64(+0.63%)
Jan 29, 2009 102.27 102.54 101.40 101.49 869,588 -0.91(-0.89%)
Jan 28, 2009 102.74 102.77 102.13 102.40 478,311 +0.06(+0.06%)
Jan 27, 2009 101.63 102.50 101.45 102.34 541,158 +0.52(+0.51%)
Jan 26, 2009 101.73 102.07 100.88 101.82 550,718 -0.10(-0.10%)
Jan 23, 2009 102.02 102.39 101.64 101.92 577,941 -0.16(-0.16%)
Jan 22, 2009 102.69 102.69 101.80 102.08 446,723 -0.44(-0.43%)
Jan 21, 2009 103.23 103.23 102.51 102.52 621,118 -0.54(-0.52%)
Jan 20, 2009 102.71 103.19 102.64 103.06 663,089 -0.54(-0.52%)
Jan 16, 2009 102.97 103.86 102.81 103.60 608,700 +0.53(+0.51%)
Jan 15, 2009 102.85 103.52 102.65 103.07 1,047,367 -0.01(-0.01%)
Jan 14, 2009 103.45 103.45 102.61 103.08 951,863 -0.14(-0.14%)
Jan 13, 2009 103.30 103.31 102.79 103.22 585,591 +0.17(+0.16%)
Jan 12, 2009 102.50 103.28 102.37 103.05 774,326 +0.54(+0.53%)
Jan 09, 2009 102.71 103.31 102.34 102.51 1,137,563 -0.35(-0.34%)
Jan 08, 2009 103.91 104.06 102.60 102.86 1,616,257 -0.79(-0.76%)
Jan 07, 2009 104.21 104.28 103.26 103.65 1,222,710 -0.96(-0.92%)
Jan 06, 2009 104.74 104.87 103.41 104.61 670,148 -0.59(-0.56%)
Jan 05, 2009 103.50 105.32 103.10 105.20 3,306,323 +1.65(+1.59%)
Jan 02, 2009 103.75 104.39 103.50 103.55 0 -0.65(-0.62%)
Jan 01, 2009 104.24 104.33 103.54 104.20 0 +0.00(+0.00%)
Dec 31, 2008 104.24 104.33 103.54 104.20 612,055 +0.07(+0.07%)
Dec 30, 2008 103.66 104.35 103.55 104.13 570,294 +0.04(+0.04%)
Dec 29, 2008 103.03 104.19 103.03 104.09 613,945 +0.42(+0.41%)
Dec 26, 2008 104.10 104.22 103.48 103.67 467,221 -0.35(-0.34%)
Dec 24, 2008 103.28 104.19 103.17 104.02 491,497 +0.49(+0.47%)
Dec 23, 2008 102.29 103.54 102.14 103.53 774,103 +1.00(+0.98%)
Dec 22, 2008 102.30 102.54 101.98 102.53 1,490,196 +0.55(+0.54%)
Dec 19, 2008 101.93 102.31 101.50 101.98 829,657 -0.33(-0.32%)
Dec 18, 2008 101.91 102.46 101.12 102.31 931,072 +0.64(+0.63%)
Dec 17, 2008 101.76 102.09 101.01 101.67 936,693 +0.54(+0.53%)
Dec 16, 2008 100.33 101.13 100.30 101.13 670,734 +0.40(+0.40%)
Dec 15, 2008 100.43 100.73 100.18 100.73 500,963 +0.24(+0.24%)
Dec 12, 2008 100.60 100.65 99.70 100.49 679,711 +0.03(+0.03%)
Dec 11, 2008 100.20 100.46 99.74 100.46 682,088 +0.52(+0.52%)
Dec 10, 2008 99.65 100.15 99.62 99.94 810,005 -0.18(-0.18%)
Dec 09, 2008 99.75 100.12 99.21 100.12 762,004 +0.93(+0.94%)
Dec 08, 2008 99.82 99.82 99.00 99.19 653,528 -0.13(-0.13%)
Dec 05, 2008 99.51 99.97 97.88 99.32 616,391 -0.55(-0.55%)
Dec 04, 2008 99.62 99.87 99.02 99.87 713,895 +0.33(+0.33%)
Dec 03, 2008 99.25 99.60 98.90 99.54 583,257 +0.01(+0.01%)
Dec 02, 2008 99.01 99.68 98.86 99.53 641,539 +0.10(+0.10%)
Dec 01, 2008 98.98 99.48 98.43 99.43 604,083 +0.98(+1.00%)
Nov 28, 2008 98.93 99.26 98.10 98.45 294,762 -0.19(-0.19%)
Nov 26, 2008 99.20 99.77 98.29 98.64 859,476 -0.38(-0.38%)
Nov 25, 2008 97.74 99.12 97.67 99.02 1,049,802 +2.41(+2.49%)
Nov 24, 2008 97.11 97.76 96.04 96.61 1,523,947 -0.01(-0.01%)
Nov 21, 2008 97.40 97.86 96.42 96.62 1,015,122 -0.78(-0.80%)
Nov 20, 2008 97.90 97.94 97.16 97.40 826,106 +0.02(+0.02%)
Nov 19, 2008 97.46 97.89 97.30 97.38 546,491 +0.28(+0.29%)
Nov 18, 2008 97.07 97.40 96.96 97.10 414,903 -0.14(-0.14%)
Nov 17, 2008 96.91 97.24 96.62 97.24 407,470 +0.26(+0.27%)
Nov 14, 2008 97.00 97.00 96.32 96.98 546,005 +0.29(+0.30%)
Nov 13, 2008 96.68 97.16 96.16 96.69 523,763 +0.33(+0.34%)
Nov 12, 2008 97.58 97.61 96.03 96.36 823,298 -0.84(-0.86%)
Nov 11, 2008 96.40 97.38 95.95 97.20 402,449 +0.73(+0.76%)
Nov 10, 2008 97.29 97.41 95.91 96.47 424,315 -0.62(-0.64%)
Nov 07, 2008 96.87 97.14 95.23 97.09 878,450 +0.49(+0.51%)
Nov 06, 2008 97.49 97.49 96.31 96.60 515,932 -0.40(-0.41%)
Nov 05, 2008 96.83 97.00 96.19 97.00 612,577 +1.45(+1.52%)
Nov 04, 2008 95.16 95.78 94.53 95.55 531,009 +1.51(+1.61%)
Nov 03, 2008 95.99 95.99 93.51 94.04 613,654 -1.92(-2.00%)
Oct 31, 2008 95.54 96.30 95.11 95.96 732,693 -0.30(-0.31%)
Oct 30, 2008 96.35 96.35 95.37 96.26 386,317 -0.12(-0.12%)
Oct 29, 2008 95.21 96.50 94.68 96.38 597,774 +1.80(+1.90%)
Oct 28, 2008 94.70 95.24 93.75 94.58 602,604 +0.33(+0.35%)
Oct 27, 2008 94.70 95.85 93.70 94.25 675,311 -0.95(-1.00%)
Oct 24, 2008 96.15 96.35 94.89 95.20 400,064 -0.81(-0.84%)
Oct 23, 2008 97.97 97.97 95.51 96.01 855,319 -1.72(-1.76%)
Oct 22, 2008 97.27 98.00 96.75 97.73 666,799 +1.12(+1.16%)
Oct 21, 2008 96.41 97.22 94.60 96.61 570,909 +0.84(+0.88%)
Oct 20, 2008 94.89 96.16 94.41 95.77 537,544 +1.68(+1.79%)
Oct 17, 2008 93.38 95.96 92.51 94.09 588,586 +0.34(+0.36%)
Oct 16, 2008 95.25 95.79 93.49 93.75 482,853 -1.50(-1.57%)
Oct 15, 2008 94.42 95.80 92.79 95.25 678,118 +1.50(+1.60%)
Oct 14, 2008 92.63 95.25 92.60 93.75 773,061 +1.93(+2.10%)
Oct 13, 2008 90.39 93.56 90.00 91.82 910,933 +3.42(+3.87%)
Oct 10, 2008 91.30 91.99 86.80 88.40 1,559,609 -6.49(-6.84%)
Oct 09, 2008 94.52 95.37 92.90 94.89 946,520 +0.22(+0.23%)
Oct 08, 2008 96.17 96.96 93.05 94.67 833,411 -1.94(-2.01%)
Oct 07, 2008 98.41 98.60 96.52 96.61 817,962 -2.04(-2.07%)
Oct 06, 2008 98.62 99.45 95.55 98.65 798,282 +0.03(+0.03%)
Oct 03, 2008 98.22 98.62 96.86 98.62 501,109 +0.74(+0.76%)
Oct 02, 2008 97.45 98.42 96.92 97.88 400,368 +0.38(+0.39%)
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.