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 (%)
Sep 30, 2020 118.26 118.26 117.95 118.06 6,090,816 -0.19(-0.16%)
Sep 29, 2020 118.28 118.33 118.21 118.25 5,301,718 +0.02(+0.02%)
Sep 28, 2020 118.18 118.23 118.11 118.23 5,830,388 +0.10(+0.08%)
Sep 25, 2020 118.12 118.17 118.05 118.13 5,138,200 +0.04(+0.03%)
Sep 24, 2020 118.01 118.16 118.01 118.09 4,145,039 +0.01(+0.01%)
Sep 23, 2020 118.35 118.35 118.07 118.08 5,392,884 -0.25(-0.21%)
Sep 22, 2020 118.25 118.38 118.24 118.33 4,390,186 +0.09(+0.08%)
Sep 21, 2020 118.41 118.42 118.24 118.24 6,191,910 +0.02(+0.02%)
Sep 18, 2020 118.44 118.44 118.18 118.22 5,149,300 -0.14(-0.12%)
Sep 17, 2020 118.50 118.52 118.33 118.36 4,882,181 +0.03(+0.03%)
Sep 16, 2020 118.53 118.53 118.20 118.33 6,452,562 -0.06(-0.05%)
Sep 15, 2020 118.29 118.42 118.29 118.39 4,163,037 +0.01(+0.01%)
Sep 14, 2020 118.47 118.49 118.31 118.38 6,394,336 +0.01(+0.01%)
Sep 11, 2020 118.42 118.49 118.24 118.37 8,200,400 +0.14(+0.12%)
Sep 10, 2020 118.15 118.29 118.02 118.23 4,932,623 +0.01(+0.01%)
Sep 09, 2020 118.39 118.39 118.04 118.22 7,824,768 -0.01(-0.01%)
Sep 08, 2020 118.34 118.46 118.20 118.23 8,894,005 +0.13(+0.11%)
Sep 04, 2020 118.41 118.52 118.08 118.10 5,366,800 -0.59(-0.50%)
Sep 03, 2020 118.73 118.87 118.62 118.69 6,856,734 +0.03(+0.03%)
Sep 02, 2020 118.42 118.71 118.34 118.66 4,838,532 +0.24(+0.20%)
Sep 01, 2020 118.12 118.44 118.00 118.42 9,843,493 +0.05(+0.04%)
Aug 31, 2020 118.14 118.51 118.14 118.37 10,894,506 +0.26(+0.22%)
Aug 28, 2020 118.08 118.16 117.99 118.11 6,467,300 +0.16(+0.14%)
Aug 27, 2020 118.55 118.56 117.95 117.95 5,609,688 -0.41(-0.35%)
Aug 26, 2020 118.35 118.42 118.21 118.36 5,139,793 -0.02(-0.02%)
Aug 25, 2020 118.35 118.46 118.18 118.38 4,002,330 -0.25(-0.21%)
Aug 24, 2020 118.72 118.82 118.60 118.63 4,620,863 -0.05(-0.04%)
Aug 21, 2020 118.74 118.76 118.55 118.68 6,373,200 +0.12(+0.10%)
Aug 20, 2020 118.58 118.71 118.56 118.56 4,487,506 +0.21(+0.18%)
Aug 19, 2020 118.65 118.70 118.34 118.35 4,540,991 -0.18(-0.15%)
Aug 18, 2020 118.43 118.60 118.42 118.53 4,765,813 +0.17(+0.14%)
Aug 17, 2020 118.38 118.47 118.31 118.36 3,947,091 +0.16(+0.14%)
Aug 14, 2020 118.43 118.49 118.20 118.20 4,556,400 -0.11(-0.09%)
Aug 13, 2020 118.78 118.78 118.24 118.31 8,023,792 -0.44(-0.37%)
Aug 12, 2020 118.73 118.89 118.65 118.75 5,524,473 -0.24(-0.20%)
Aug 11, 2020 119.11 119.21 118.84 118.99 7,809,897 -0.33(-0.28%)
Aug 10, 2020 119.62 119.64 119.28 119.32 5,152,700 -0.11(-0.09%)
Aug 07, 2020 119.66 119.73 119.39 119.43 5,559,000 -0.14(-0.12%)
Aug 06, 2020 119.62 119.73 119.53 119.57 4,608,710 +0.17(+0.14%)
Aug 05, 2020 119.39 119.49 119.31 119.40 17,345,672 -0.23(-0.19%)
Aug 04, 2020 119.42 119.63 119.42 119.63 10,935,128 +0.23(+0.19%)
Aug 03, 2020 119.37 119.40 119.19 119.40 13,013,670 -0.16(-0.13%)
Jul 31, 2020 119.45 119.63 119.40 119.56 5,277,800 +0.05(+0.04%)
Jul 30, 2020 119.51 119.54 119.45 119.51 3,052,819 +0.09(+0.08%)
Jul 29, 2020 119.30 119.43 119.24 119.42 9,727,968 +0.14(+0.12%)
Jul 28, 2020 119.30 119.35 119.22 119.28 6,080,801 +0.08(+0.07%)
Jul 27, 2020 119.40 119.42 119.15 119.20 5,606,050 -0.08(-0.07%)
Jul 24, 2020 119.26 119.41 119.19 119.28 11,071,600 -0.04(-0.03%)
Jul 23, 2020 119.35 119.39 119.25 119.32 12,117,179 +0.14(+0.12%)
Jul 22, 2020 119.22 119.27 119.11 119.18 6,296,788 +0.10(+0.08%)
Jul 21, 2020 119.10 119.10 119.01 119.08 6,098,211 +0.07(+0.06%)
Jul 20, 2020 119.03 119.06 118.91 119.01 3,989,211 +0.13(+0.11%)
Jul 17, 2020 118.94 118.99 118.77 118.88 2,549,100 +0.12(+0.10%)
Jul 16, 2020 118.83 118.89 118.74 118.76 3,526,884 +0.08(+0.07%)
Jul 15, 2020 118.50 118.70 118.50 118.68 3,403,571 +0.01(+0.01%)
Jul 14, 2020 118.58 118.74 118.58 118.67 3,986,703 +0.19(+0.16%)
Jul 13, 2020 118.46 118.53 118.37 118.48 4,803,165 -0.01(-0.01%)
Jul 10, 2020 118.83 118.83 118.45 118.49 3,133,800 -0.14(-0.12%)
Jul 09, 2020 118.40 118.70 118.36 118.63 3,804,030 +0.31(+0.26%)
Jul 08, 2020 118.35 118.45 118.22 118.32 5,026,726 -0.04(-0.03%)
Jul 07, 2020 118.23 118.38 118.06 118.36 5,454,674 +0.18(+0.15%)
Jul 06, 2020 118.18 118.21 118.00 118.18 5,945,232 -0.01(-0.01%)
Jul 02, 2020 118.05 118.21 117.99 118.19 3,614,200 +0.14(+0.12%)
Jul 01, 2020 117.90 118.07 117.76 118.05 6,746,473 -0.16(-0.14%)
Jun 30, 2020 118.28 118.32 117.98 118.21 7,451,457 +0.10(+0.08%)
Jun 29, 2020 118.01 118.11 117.95 118.11 3,517,292 +0.10(+0.08%)
Jun 26, 2020 117.99 118.08 117.84 118.01 5,683,400 +0.14(+0.12%)
Jun 25, 2020 117.94 117.95 117.80 117.87 4,723,348 +0.14(+0.12%)
Jun 24, 2020 117.70 117.84 117.61 117.73 5,040,112 -0.02(-0.02%)
Jun 23, 2020 117.79 117.83 117.69 117.75 3,991,363 -0.02(-0.02%)
Jun 22, 2020 118.00 118.00 117.73 117.77 3,445,705 -0.03(-0.03%)
Jun 19, 2020 117.80 117.97 117.74 117.80 2,917,400 +0.04(+0.03%)
Jun 18, 2020 117.88 117.88 117.64 117.76 3,356,844 +0.12(+0.10%)
Jun 17, 2020 117.74 117.76 117.47 117.64 3,695,970 -0.10(-0.08%)
Jun 16, 2020 117.98 118.00 117.59 117.74 5,327,356 -0.23(-0.19%)
Jun 15, 2020 117.72 117.98 117.61 117.97 5,869,970 +0.39(+0.33%)
Jun 12, 2020 117.60 117.70 117.44 117.58 4,571,800 +0.12(+0.10%)
Jun 11, 2020 117.73 117.80 117.44 117.46 7,438,791 -0.20(-0.17%)
Jun 10, 2020 117.25 117.68 117.19 117.66 4,681,006 +0.48(+0.41%)
Jun 09, 2020 117.31 117.33 117.18 117.18 5,512,261 +0.15(+0.13%)
Jun 08, 2020 116.81 117.11 116.75 117.03 8,551,897 +0.13(+0.11%)
Jun 05, 2020 116.75 116.91 116.48 116.90 5,166,300 +0.07(+0.06%)
Jun 04, 2020 117.27 117.30 116.82 116.83 5,002,653 -0.35(-0.30%)
Jun 03, 2020 117.26 117.41 117.06 117.18 6,108,854 -0.29(-0.25%)
Jun 02, 2020 117.38 117.47 117.31 117.47 4,286,887 +0.10(+0.09%)
Jun 01, 2020 117.35 117.40 117.24 117.37 5,580,035 -0.28(-0.24%)
May 29, 2020 117.43 117.71 117.32 117.65 9,228,600 +0.31(+0.26%)
May 28, 2020 117.14 117.35 117.14 117.34 11,253,052 -0.08(-0.07%)
May 27, 2020 117.50 117.54 117.30 117.42 4,772,889 +0.17(+0.14%)
May 26, 2020 117.38 117.44 117.24 117.25 6,164,678 -0.19(-0.16%)
May 22, 2020 117.60 117.60 117.39 117.44 2,794,000 +0.06(+0.05%)
May 21, 2020 117.35 117.47 117.32 117.38 5,143,735 +0.09(+0.08%)
May 20, 2020 117.03 117.34 117.00 117.29 4,579,246 +0.30(+0.26%)
May 19, 2020 116.91 117.03 116.81 116.99 4,929,483 +0.13(+0.11%)
May 18, 2020 116.97 117.09 116.66 116.86 5,037,098 -0.17(-0.15%)
May 15, 2020 117.04 117.09 116.90 117.03 5,897,900 +0.07(+0.06%)
May 14, 2020 116.91 116.97 116.72 116.96 5,698,908 +0.36(+0.31%)
May 13, 2020 116.63 116.76 116.45 116.60 4,425,927 +0.19(+0.16%)
May 12, 2020 116.46 116.59 116.23 116.41 5,931,470 +0.30(+0.26%)
May 11, 2020 116.40 116.43 116.06 116.11 5,249,467 -0.35(-0.30%)
May 08, 2020 116.68 116.76 116.35 116.46 3,592,600 -0.31(-0.27%)
May 07, 2020 116.61 116.77 116.42 116.77 3,786,651 +0.36(+0.31%)
May 06, 2020 116.44 116.71 116.30 116.41 6,394,949 -0.47(-0.40%)
May 05, 2020 116.96 116.97 116.81 116.88 4,611,519 -0.09(-0.08%)
May 04, 2020 116.89 117.09 116.87 116.97 3,684,081 +0.10(+0.09%)
May 01, 2020 116.97 117.10 116.68 116.87 6,099,500 -0.23(-0.20%)
Apr 30, 2020 117.38 117.49 117.07 117.10 10,487,461 -0.26(-0.22%)
Apr 29, 2020 117.29 117.48 117.20 117.36 4,653,336 +0.08(+0.07%)
Apr 28, 2020 117.27 117.45 117.12 117.28 5,889,809 +0.46(+0.39%)
Apr 27, 2020 117.21 117.36 116.82 116.82 5,576,322 -0.54(-0.46%)
Apr 24, 2020 117.22 117.39 117.20 117.36 3,162,100 -0.06(-0.05%)
Apr 23, 2020 117.33 117.45 117.19 117.42 4,331,115 +0.28(+0.24%)
Apr 22, 2020 117.16 117.24 116.94 117.14 4,647,244 +0.00(+0.00%)
Apr 21, 2020 117.43 117.44 117.07 117.14 4,660,507 +0.06(+0.05%)
Apr 20, 2020 117.15 117.28 116.94 117.08 3,847,904 -0.17(-0.14%)
Apr 17, 2020 117.52 117.62 117.03 117.25 4,949,800 -0.14(-0.12%)
Apr 16, 2020 117.19 117.53 117.19 117.39 4,744,716 +0.15(+0.13%)
Apr 15, 2020 117.03 117.31 116.71 117.24 4,367,410 +0.48(+0.41%)
Apr 14, 2020 116.99 117.00 116.58 116.76 5,506,671 +0.06(+0.05%)
Apr 13, 2020 117.09 117.17 116.53 116.70 5,738,262 -0.55(-0.47%)
Apr 09, 2020 116.50 117.25 116.17 117.25 5,584,000 +1.44(+1.24%)
Apr 08, 2020 115.70 115.97 115.55 115.81 4,674,198 +0.11(+0.10%)
Apr 07, 2020 115.61 115.74 115.36 115.70 7,743,944 +0.16(+0.14%)
Apr 06, 2020 115.02 115.61 115.02 115.54 8,457,712 +0.56(+0.49%)
Apr 03, 2020 114.95 115.12 114.28 114.98 9,786,600 +0.08(+0.07%)
Apr 02, 2020 115.02 115.22 114.70 114.90 11,565,380 +0.17(+0.15%)
Apr 01, 2020 115.38 115.40 114.65 114.73 14,192,262 -0.64(-0.55%)
Mar 31, 2020 115.71 115.98 115.23 115.37 14,018,642 -0.31(-0.27%)
Mar 30, 2020 115.77 116.26 115.62 115.68 13,340,572 +0.11(+0.10%)
Mar 27, 2020 114.78 115.58 114.53 115.57 10,841,700 +0.49(+0.43%)
Mar 26, 2020 114.73 115.39 114.20 115.08 16,611,377 +0.35(+0.31%)
Mar 25, 2020 114.00 114.75 113.70 114.73 10,999,713 +1.16(+1.02%)
Mar 24, 2020 111.52 113.57 111.08 113.57 10,253,620 +0.42(+0.37%)
Mar 23, 2020 109.90 113.15 109.00 113.15 12,572,180 +3.12(+2.84%)
Mar 20, 2020 108.46 110.24 108.46 110.03 16,503,700 +1.08(+0.99%)
Mar 19, 2020 106.47 109.22 105.56 108.95 11,720,247 +2.38(+2.23%)
Mar 18, 2020 109.36 110.57 105.77 106.57 17,061,664 -4.22(-3.81%)
Mar 17, 2020 112.89 113.92 110.59 110.79 15,737,212 -2.94(-2.59%)
Mar 16, 2020 111.37 113.95 110.46 113.73 12,309,661 +1.87(+1.67%)
Mar 13, 2020 111.53 112.46 110.25 111.86 24,960,700 +1.73(+1.57%)
Mar 12, 2020 113.98 114.75 109.06 110.13 18,684,078 -4.59(-4.00%)
Mar 11, 2020 116.70 116.79 114.55 114.72 13,342,328 -1.66(-1.43%)
Mar 10, 2020 117.41 117.68 116.17 116.38 18,694,072 -1.33(-1.13%)
Mar 09, 2020 117.88 119.27 117.00 117.71 13,666,648 -0.15(-0.13%)
Mar 06, 2020 118.18 118.27 117.50 117.86 17,456,400 +0.86(+0.74%)
Mar 05, 2020 116.99 117.23 116.93 117.00 6,802,750 +0.36(+0.31%)
Mar 04, 2020 116.83 117.12 116.53 116.64 6,285,261 +0.59(+0.51%)
Mar 03, 2020 116.05 117.26 116.01 116.05 12,540,985 +0.11(+0.09%)
Mar 02, 2020 116.29 116.43 115.89 115.94 13,198,203 -0.28(-0.24%)
Feb 28, 2020 115.88 116.34 115.76 116.22 17,242,900 +0.85(+0.74%)
Feb 27, 2020 115.75 115.75 115.35 115.37 11,606,398 +0.02(+0.02%)
Feb 26, 2020 115.32 115.61 115.26 115.35 4,762,967 -0.12(-0.10%)
Feb 25, 2020 115.28 115.58 115.27 115.47 7,474,613 +0.20(+0.17%)
Feb 24, 2020 115.43 115.43 115.23 115.27 7,489,214 +0.37(+0.32%)
Feb 21, 2020 114.86 115.10 114.84 114.90 4,492,700 +0.23(+0.20%)
Feb 20, 2020 114.53 114.67 114.49 114.67 4,055,975 +0.26(+0.23%)
Feb 19, 2020 114.40 114.47 114.33 114.41 3,692,153 -0.03(-0.03%)
Feb 18, 2020 114.48 114.56 114.34 114.44 4,874,768 +0.15(+0.13%)
Feb 14, 2020 114.35 114.38 114.27 114.29 4,004,900 +0.12(+0.11%)
Feb 13, 2020 114.11 114.24 114.10 114.17 5,214,383 +0.08(+0.07%)
Feb 12, 2020 114.12 114.14 114.03 114.09 6,373,720 -0.12(-0.11%)
Feb 11, 2020 114.35 114.35 114.19 114.21 5,633,359 -0.14(-0.12%)
Feb 10, 2020 114.44 114.44 114.29 114.35 8,187,842 +0.13(+0.11%)
Feb 07, 2020 114.20 114.28 114.10 114.22 5,224,100 +0.33(+0.29%)
Feb 06, 2020 113.82 113.93 113.77 113.89 6,838,658 +0.07(+0.06%)
Feb 05, 2020 113.82 113.87 113.76 113.82 6,066,905 -0.17(-0.15%)
Feb 04, 2020 114.10 114.10 113.89 113.99 5,290,765 -0.38(-0.33%)
Feb 03, 2020 114.20 114.41 114.08 114.37 7,214,231 -0.28(-0.24%)
Jan 31, 2020 114.48 114.67 114.38 114.65 5,061,800 +0.34(+0.30%)
Jan 30, 2020 114.28 114.54 114.23 114.31 6,885,551 +0.01(+0.01%)
Jan 29, 2020 114.13 114.35 114.11 114.30 2,890,247 +0.26(+0.23%)
Jan 28, 2020 114.10 114.16 113.95 114.04 4,463,823 -0.10(-0.09%)
Jan 27, 2020 114.14 114.16 114.05 114.14 4,789,955 +0.35(+0.31%)
Jan 24, 2020 113.68 113.89 113.67 113.79 4,199,700 +0.21(+0.18%)
Jan 23, 2020 113.64 113.70 113.58 113.58 3,429,576 +0.15(+0.13%)
Jan 22, 2020 113.44 113.49 113.39 113.43 3,627,169 +0.06(+0.05%)
Jan 21, 2020 113.25 113.41 113.22 113.37 4,672,052 +0.32(+0.28%)
Jan 17, 2020 113.02 113.10 112.97 113.05 3,003,200 -0.13(-0.11%)
Jan 16, 2020 113.16 113.21 113.05 113.18 2,801,378 +0.03(+0.03%)
Jan 15, 2020 113.18 113.19 113.07 113.15 3,896,304 +0.14(+0.12%)
Jan 14, 2020 112.97 113.02 112.93 113.01 3,625,422 +0.10(+0.09%)
Jan 13, 2020 112.89 112.94 112.83 112.91 4,465,340 -0.07(-0.06%)
Jan 10, 2020 112.90 112.99 112.82 112.98 4,198,000 +0.19(+0.17%)
Jan 09, 2020 112.49 112.79 112.46 112.79 9,110,852 +0.12(+0.11%)
Jan 08, 2020 112.85 112.94 112.54 112.67 7,323,116 -0.13(-0.12%)
Jan 07, 2020 112.92 112.92 112.78 112.80 2,882,995 -0.12(-0.11%)
Jan 06, 2020 113.13 113.13 112.84 112.92 8,131,609 -0.09(-0.08%)
Jan 03, 2020 112.89 113.05 112.78 113.01 3,664,200 +0.33(+0.29%)
Jan 02, 2020 112.68 112.80 112.56 112.68 6,791,537 +0.31(+0.28%)
Dec 31, 2019 112.54 112.54 112.36 112.37 6,807,600 -0.26(-0.23%)
Dec 30, 2019 112.42 112.64 112.34 112.63 3,979,075 +0.00(+0.00%)
Dec 27, 2019 112.60 112.64 112.58 112.63 4,733,700 +0.15(+0.13%)
Dec 26, 2019 112.42 112.49 112.32 112.48 6,072,100 +0.10(+0.09%)
Dec 24, 2019 112.17 112.40 112.13 112.38 1,887,800 +0.14(+0.12%)
Dec 23, 2019 112.38 112.39 112.18 112.24 3,148,580 -0.08(-0.07%)
Dec 20, 2019 112.21 112.33 112.15 112.32 8,809,200 +0.02(+0.02%)
Dec 19, 2019 112.19 112.36 112.13 112.30 5,613,828 -0.07(-0.06%)
Dec 18, 2019 112.55 112.56 112.36 112.37 6,516,293 -0.22(-0.20%)
Dec 17, 2019 112.69 112.70 112.52 112.59 3,016,266 +0.01(+0.01%)
Dec 16, 2019 112.68 112.69 112.50 112.58 5,012,142 -0.23(-0.20%)
Dec 13, 2019 112.58 112.86 112.40 112.81 5,910,900 +0.45(+0.40%)
Dec 12, 2019 112.79 112.79 112.22 112.36 5,080,118 -0.48(-0.43%)
Dec 11, 2019 112.67 112.90 112.61 112.84 3,764,527 +0.30(+0.27%)
Dec 10, 2019 112.67 112.67 112.49 112.54 3,761,060 -0.04(-0.04%)
Dec 09, 2019 112.69 112.72 112.56 112.58 7,398,338 +0.06(+0.05%)
Dec 06, 2019 112.47 112.68 112.41 112.52 4,648,200 -0.16(-0.14%)
Dec 05, 2019 112.58 112.74 112.53 112.68 4,374,749 -0.13(-0.12%)
Dec 04, 2019 112.87 112.95 112.68 112.81 5,806,479 -0.19(-0.17%)
Dec 03, 2019 112.80 113.13 112.76 113.00 5,310,615 +0.51(+0.45%)
Dec 02, 2019 112.31 112.51 112.29 112.49 9,329,626 -0.37(-0.33%)
Nov 29, 2019 113.01 113.02 112.85 112.86 4,058,900 -0.14(-0.12%)
Nov 27, 2019 113.03 113.07 112.96 113.00 3,437,200 -0.14(-0.12%)
Nov 26, 2019 113.09 113.16 113.08 113.14 2,522,234 +0.16(+0.14%)
Nov 25, 2019 112.91 113.01 112.89 112.98 4,392,682 +0.11(+0.10%)
Nov 22, 2019 112.89 112.90 112.76 112.87 2,507,000 +0.06(+0.05%)
Nov 21, 2019 112.80 112.89 112.72 112.81 6,522,830 -0.16(-0.14%)
Nov 20, 2019 112.83 112.98 112.81 112.97 3,474,473 +0.27(+0.24%)
Nov 19, 2019 112.63 112.76 112.60 112.70 2,655,993 +0.08(+0.07%)
Nov 18, 2019 112.56 112.65 112.52 112.62 6,044,518 +0.21(+0.19%)
Nov 15, 2019 112.46 112.46 112.38 112.41 5,078,200 -0.06(-0.05%)
Nov 14, 2019 112.50 112.57 112.43 112.47 2,901,048 +0.32(+0.29%)
Nov 13, 2019 112.20 112.23 112.08 112.15 2,598,503 +0.20(+0.18%)
Nov 12, 2019 111.92 112.03 111.80 111.95 2,032,870 +0.12(+0.11%)
Nov 11, 2019 111.96 111.96 111.78 111.83 2,112,221 +0.02(+0.02%)
Nov 08, 2019 111.87 112.10 111.81 111.81 3,866,000 -0.06(-0.05%)
Nov 07, 2019 112.12 112.12 111.64 111.87 4,022,445 -0.53(-0.47%)
Nov 06, 2019 112.40 112.51 112.26 112.40 3,908,982 +0.17(+0.15%)
Nov 05, 2019 112.35 112.38 112.15 112.23 3,765,444 -0.42(-0.37%)
Nov 04, 2019 112.71 112.72 112.59 112.65 2,723,742 -0.28(-0.25%)
Nov 01, 2019 112.98 113.11 112.81 112.93 3,988,300 -0.22(-0.19%)
Oct 31, 2019 112.98 113.30 112.89 113.15 5,416,778 +0.44(+0.39%)
Oct 30, 2019 112.45 112.75 112.43 112.71 2,381,436 +0.32(+0.28%)
Oct 29, 2019 112.48 112.50 112.34 112.39 2,384,726 +0.01(+0.01%)
Oct 28, 2019 112.42 112.44 112.31 112.38 2,951,411 -0.24(-0.21%)
Oct 25, 2019 112.84 112.85 112.52 112.62 2,486,700 -0.16(-0.14%)
Oct 24, 2019 112.84 112.95 112.75 112.78 1,725,844 +0.03(+0.03%)
Oct 23, 2019 112.82 112.88 112.73 112.75 1,887,886 +0.09(+0.08%)
Oct 22, 2019 112.65 112.74 112.51 112.66 2,147,439 +0.17(+0.15%)
Oct 21, 2019 112.62 112.71 112.49 112.49 3,314,469 -0.31(-0.27%)
Oct 18, 2019 112.76 112.91 112.73 112.80 1,454,200 +0.08(+0.07%)
Oct 17, 2019 112.67 112.86 112.62 112.72 2,320,651 -0.03(-0.03%)
Oct 16, 2019 112.68 112.79 112.62 112.75 2,430,650 +0.20(+0.18%)
Oct 15, 2019 112.90 112.92 112.55 112.55 4,168,633 -0.37(-0.33%)
Oct 14, 2019 112.93 112.93 112.82 112.92 1,716,639 +0.19(+0.17%)
Oct 11, 2019 112.84 112.85 112.58 112.73 3,566,200 -0.37(-0.33%)
Oct 10, 2019 113.27 113.33 113.03 113.10 4,312,383 -0.39(-0.34%)
Oct 09, 2019 113.47 113.56 113.36 113.49 3,332,795 -0.06(-0.05%)
Oct 08, 2019 113.82 113.82 113.48 113.55 3,055,708 +0.04(+0.04%)
Oct 07, 2019 113.64 113.70 113.51 113.51 2,492,981 -0.31(-0.27%)
Oct 04, 2019 113.68 113.83 113.63 113.82 3,331,100 +0.18(+0.16%)
Oct 03, 2019 113.34 113.74 113.32 113.64 5,144,049 +0.44(+0.39%)
Oct 02, 2019 113.19 113.31 113.09 113.20 9,561,979 +0.08(+0.07%)
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.