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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 69.40 69.50 69.50 69.50 967,755 -0.09(-0.13%)
Dec 30, 2009 69.57 69.59 69.43 69.59 789,770 +0.18(+0.25%)
Dec 29, 2009 69.45 69.51 69.37 69.41 1,237,973 +0.08(+0.12%)
Dec 28, 2009 69.69 69.77 69.30 69.33 5,149,766 -0.42(-0.61%)
Dec 24, 2009 69.76 69.83 69.66 69.75 578,742 -0.12(-0.17%)
Dec 23, 2009 69.89 69.98 69.84 69.87 877,108 +0.03(+0.04%)
Dec 22, 2009 69.93 69.95 69.76 69.85 907,411 -0.33(-0.47%)
Dec 21, 2009 70.29 70.31 70.04 70.18 935,880 -0.17(-0.24%)
Dec 18, 2009 70.39 70.51 70.34 70.34 783,067 +0.00(+0.00%)
Dec 17, 2009 70.38 70.41 70.26 70.34 717,206 +0.11(+0.16%)
Dec 16, 2009 70.18 70.32 70.18 70.23 772,785 +0.13(+0.18%)
Dec 15, 2009 70.14 70.22 70.08 70.10 707,594 -0.19(-0.28%)
Dec 14, 2009 70.33 70.35 70.27 70.30 630,287 +0.04(+0.06%)
Dec 11, 2009 70.34 70.35 70.22 70.26 770,060 -0.17(-0.24%)
Dec 10, 2009 70.43 70.48 70.32 70.43 793,768 -0.05(-0.08%)
Dec 09, 2009 70.58 70.65 70.45 70.48 677,718 -0.07(-0.10%)
Dec 08, 2009 70.61 70.70 70.53 70.55 1,054,678 +0.09(+0.13%)
Dec 07, 2009 70.42 70.51 70.34 70.46 831,090 +0.07(+0.10%)
Dec 04, 2009 70.29 70.45 70.16 70.39 1,851,088 -0.14(-0.20%)
Dec 03, 2009 70.48 70.53 70.36 70.53 1,108,975 +0.01(+0.01%)
Dec 02, 2009 70.64 70.69 70.47 70.53 715,124 -0.13(-0.19%)
Dec 01, 2009 70.75 70.79 70.63 70.66 1,174,526 -0.17(-0.24%)
Nov 30, 2009 70.70 70.83 70.50 70.83 945,242 +0.12(+0.17%)
Nov 27, 2009 70.48 70.71 70.48 70.71 272,622 +0.06(+0.09%)
Nov 25, 2009 70.55 70.65 70.47 70.65 624,807 +0.07(+0.09%)
Nov 24, 2009 70.45 70.59 70.30 70.59 758,933 +0.21(+0.29%)
Nov 23, 2009 70.31 70.39 70.22 70.38 703,086 -0.01(-0.02%)
Nov 20, 2009 70.38 70.41 70.30 70.39 631,176 +0.03(+0.04%)
Nov 19, 2009 70.40 70.44 70.27 70.36 588,046 +0.07(+0.10%)
Nov 18, 2009 70.40 70.52 70.21 70.29 788,963 -0.15(-0.21%)
Nov 17, 2009 70.32 70.44 70.28 70.44 1,018,038 +0.06(+0.09%)
Nov 16, 2009 70.16 70.47 70.16 70.38 716,948 +0.17(+0.24%)
Nov 13, 2009 70.10 70.21 70.00 70.21 609,462 +0.07(+0.11%)
Nov 12, 2009 69.96 70.14 69.84 70.14 757,471 +0.14(+0.20%)
Nov 11, 2009 69.94 70.15 69.92 70.00 761,670 +0.03(+0.04%)
Nov 10, 2009 70.01 70.06 69.88 69.97 693,941 +0.02(+0.03%)
Nov 09, 2009 69.91 69.99 69.84 69.95 760,947 +0.09(+0.13%)
Nov 06, 2009 69.77 69.92 69.73 69.86 650,674 +0.06(+0.09%)
Nov 05, 2009 69.61 69.83 69.41 69.80 1,343,246 +0.18(+0.26%)
Nov 04, 2009 69.77 69.88 69.61 69.61 733,131 -0.11(-0.16%)
Nov 03, 2009 69.88 69.95 69.72 69.73 1,022,728 -0.09(-0.13%)
Nov 02, 2009 69.98 70.01 69.77 69.82 1,548,892 -0.11(-0.16%)
Oct 30, 2009 69.73 69.95 69.70 69.93 772,141 +0.27(+0.38%)
Oct 29, 2009 69.75 69.77 69.59 69.67 884,817 -0.14(-0.20%)
Oct 28, 2009 69.71 69.83 69.61 69.81 976,615 +0.10(+0.14%)
Oct 27, 2009 69.53 69.75 69.46 69.71 629,527 +0.27(+0.39%)
Oct 26, 2009 69.58 69.71 69.41 69.43 705,140 -0.19(-0.27%)
Oct 23, 2009 69.65 69.69 69.59 69.62 1,015,067 -0.09(-0.12%)
Oct 22, 2009 69.66 69.75 69.59 69.71 777,323 -0.11(-0.15%)
Oct 21, 2009 69.75 69.81 69.58 69.81 690,099 -0.05(-0.07%)
Oct 20, 2009 69.83 69.86 69.74 69.86 709,218 +0.17(+0.24%)
Oct 19, 2009 69.60 69.69 69.41 69.69 682,564 +0.14(+0.20%)
Oct 16, 2009 69.51 69.61 69.45 69.55 687,322 -0.01(-0.01%)
Oct 15, 2009 69.55 69.61 69.41 69.56 1,090,477 -0.11(-0.15%)
Oct 14, 2009 69.59 69.75 69.59 69.67 736,419 -0.17(-0.24%)
Oct 13, 2009 69.77 69.85 69.70 69.83 569,736 +0.17(+0.25%)
Oct 12, 2009 69.60 69.70 69.53 69.66 624,865 +0.16(+0.23%)
Oct 09, 2009 69.85 69.87 69.49 69.50 850,405 -0.49(-0.70%)
Oct 08, 2009 70.13 70.14 69.85 69.99 767,303 -0.05(-0.07%)
Oct 07, 2009 69.97 70.10 69.91 70.03 796,519 +0.28(+0.40%)
Oct 06, 2009 69.92 69.94 69.75 69.75 762,754 -0.10(-0.14%)
Oct 05, 2009 69.94 70.03 69.83 69.85 999,476 +0.05(+0.07%)
Oct 02, 2009 70.07 72.03 69.75 69.81 1,024,605 -0.13(-0.19%)
Oct 01, 2009 69.82 69.95 69.66 69.94 1,175,960 +0.16(+0.23%)
Sep 30, 2009 69.60 69.78 69.59 69.78 1,231,145 +0.13(+0.18%)
Sep 29, 2009 69.61 69.73 69.52 69.65 1,409,903 -0.03(-0.04%)
Sep 28, 2009 69.65 69.72 69.56 69.68 917,800 -0.01(-0.02%)
Sep 25, 2009 69.54 69.69 69.50 69.69 769,969 +0.21(+0.30%)
Sep 24, 2009 69.43 69.56 69.39 69.49 690,324 +0.09(+0.12%)
Sep 23, 2009 69.26 69.43 69.17 69.40 927,151 +0.17(+0.25%)
Sep 22, 2009 69.19 69.38 69.19 69.23 852,528 -0.05(-0.07%)
Sep 21, 2009 69.30 69.43 69.23 69.27 651,946 -0.05(-0.08%)
Sep 18, 2009 69.33 69.43 69.25 69.33 707,017 -0.17(-0.25%)
Sep 17, 2009 69.21 69.50 69.16 69.50 704,285 +0.38(+0.55%)
Sep 16, 2009 69.24 69.26 69.09 69.12 893,972 -0.00(-0.00%)
Sep 15, 2009 69.14 69.27 69.10 69.12 709,083 -0.11(-0.15%)
Sep 14, 2009 69.17 69.42 69.17 69.23 564,428 -0.10(-0.14%)
Sep 11, 2009 69.37 69.48 69.26 69.33 672,773 -0.01(-0.01%)
Sep 10, 2009 69.08 69.39 68.98 69.33 852,728 +0.35(+0.51%)
Sep 09, 2009 68.82 69.03 68.78 68.98 910,751 +0.13(+0.19%)
Sep 08, 2009 68.87 69.03 68.85 68.85 711,850 -0.10(-0.14%)
Sep 04, 2009 69.07 69.14 68.89 68.95 815,401 -0.13(-0.19%)
Sep 03, 2009 69.05 69.19 68.94 69.08 1,129,007 -0.13(-0.18%)
Sep 02, 2009 68.94 69.29 68.84 69.21 1,267,726 +0.37(+0.53%)
Sep 01, 2009 68.87 69.04 68.74 68.84 1,227,127 -0.12(-0.17%)
Aug 31, 2009 68.78 68.96 68.75 68.96 1,221,089 +0.29(+0.42%)
Aug 28, 2009 68.61 68.86 68.57 68.67 759,591 -0.05(-0.07%)
Aug 27, 2009 68.61 68.77 68.56 68.72 735,015 -0.05(-0.08%)
Aug 26, 2009 68.73 68.84 68.69 68.77 1,044,320 +0.10(+0.14%)
Aug 25, 2009 68.43 68.75 68.43 68.67 720,092 +0.11(+0.16%)
Aug 24, 2009 68.35 68.65 68.25 68.56 655,200 +0.28(+0.41%)
Aug 21, 2009 68.70 68.72 68.28 68.28 761,573 -0.40(-0.58%)
Aug 20, 2009 68.63 68.69 66.44 68.68 899,878 +0.11(+0.16%)
Aug 19, 2009 68.50 68.68 68.42 68.57 734,422 +0.14(+0.20%)
Aug 18, 2009 68.56 68.65 68.43 68.43 667,243 -0.11(-0.16%)
Aug 17, 2009 68.50 68.67 68.31 68.54 952,199 +0.17(+0.25%)
Aug 14, 2009 68.40 68.57 68.30 68.37 684,116 +0.12(+0.17%)
Aug 13, 2009 68.12 68.40 68.03 68.25 789,922 +0.17(+0.25%)
Aug 12, 2009 68.14 68.16 67.83 68.08 1,013,722 -0.03(-0.05%)
Aug 11, 2009 68.04 68.12 67.91 68.11 1,118,295 +0.24(+0.35%)
Aug 10, 2009 67.65 67.91 67.39 67.87 1,388,671 +0.52(+0.78%)
Aug 07, 2009 67.43 67.68 67.20 67.35 1,624,422 -0.40(-0.60%)
Aug 06, 2009 67.75 67.85 67.64 67.75 851,179 +0.03(+0.05%)
Aug 05, 2009 67.84 67.84 67.62 67.72 917,369 -0.06(-0.09%)
Aug 04, 2009 68.14 68.19 67.71 67.78 949,742 -0.17(-0.24%)
Aug 03, 2009 68.14 68.14 67.83 67.94 1,080,944 -0.18(-0.27%)
Jul 31, 2009 68.03 68.28 67.90 68.13 1,602,341 +0.34(+0.51%)
Jul 30, 2009 67.59 67.86 67.54 67.78 1,677,691 +0.09(+0.13%)
Jul 29, 2009 67.77 67.85 67.51 67.70 683,059 +0.12(+0.18%)
Jul 28, 2009 67.41 67.75 67.41 67.58 1,020,744 -0.03(-0.05%)
Jul 27, 2009 67.41 67.65 67.30 67.61 1,336,784 -0.05(-0.07%)
Jul 24, 2009 67.53 67.76 67.47 67.66 1,348 +0.00(+0.00%)
Jul 23, 2009 67.89 67.89 67.56 67.66 854,173 -0.17(-0.25%)
Jul 22, 2009 67.99 68.04 67.75 67.83 681,767 -0.23(-0.34%)
Jul 21, 2009 67.46 68.07 67.46 68.06 1,229,802 +0.47(+0.69%)
Jul 20, 2009 67.41 67.72 67.38 67.59 1,021,973 +0.08(+0.12%)
Jul 17, 2009 67.41 67.58 67.39 67.51 661,638 +0.00(+0.00%)
Jul 16, 2009 67.41 67.64 67.41 67.51 621,539 +0.21(+0.31%)
Jul 15, 2009 67.54 67.66 67.30 67.30 1,285,638 -0.44(-0.65%)
Jul 14, 2009 67.80 67.91 67.67 67.74 801,547 -0.20(-0.30%)
Jul 13, 2009 68.04 68.12 67.91 67.95 601,932 -0.03(-0.05%)
Jul 10, 2009 67.88 68.06 67.82 67.98 763,600 +0.23(+0.34%)
Jul 09, 2009 67.70 67.86 67.61 67.75 908,034 -0.19(-0.28%)
Jul 08, 2009 67.55 67.94 67.55 67.94 1,195,516 +0.37(+0.55%)
Jul 07, 2009 67.39 67.60 67.38 67.57 784,699 +0.22(+0.32%)
Jul 06, 2009 67.33 67.47 67.30 67.35 660,650 -0.05(-0.08%)
Jul 02, 2009 67.24 67.51 67.24 67.41 806,479 +0.16(+0.24%)
Jul 01, 2009 67.15 67.31 67.11 67.25 681,827 -0.03(-0.04%)
Jun 30, 2009 67.16 67.37 67.12 67.27 1,222,946 +0.01(+0.02%)
Jun 29, 2009 67.19 67.42 67.19 67.26 604,932 -0.06(-0.09%)
Jun 26, 2009 67.23 67.32 67.12 67.32 715,629 +0.20(+0.29%)
Jun 25, 2009 66.96 67.25 66.94 67.12 873,247 +0.31(+0.46%)
Jun 24, 2009 66.94 67.17 66.81 66.81 798,167 -0.18(-0.27%)
Jun 23, 2009 66.81 67.04 66.71 66.99 796,049 +0.22(+0.33%)
Jun 22, 2009 66.89 66.94 66.68 66.77 784,699 +0.10(+0.15%)
Jun 19, 2009 66.29 66.68 66.29 66.67 887,259 +0.24(+0.37%)
Jun 18, 2009 66.75 66.75 66.42 66.43 835,555 -0.43(-0.65%)
Jun 17, 2009 66.85 67.02 66.74 66.87 690,612 +0.13(+0.20%)
Jun 16, 2009 66.60 66.80 66.48 66.73 654,161 +0.09(+0.14%)
Jun 15, 2009 66.58 66.64 66.37 66.64 745,489 +0.25(+0.38%)
Jun 12, 2009 66.08 66.46 66.08 66.39 543,512 +0.32(+0.49%)
Jun 11, 2009 65.79 66.30 65.57 66.07 731,623 +0.23(+0.35%)
Jun 10, 2009 65.86 66.21 65.84 65.84 1,173,061 -0.18(-0.28%)
Jun 09, 2009 65.95 66.10 65.84 66.02 671,525 +0.30(+0.45%)
Jun 08, 2009 66.01 66.06 65.73 65.73 985,063 -0.18(-0.27%)
Jun 05, 2009 66.19 66.23 65.90 65.90 727,329 -0.34(-0.52%)
Jun 04, 2009 66.71 66.71 66.21 66.25 898,644 -0.55(-0.83%)
Jun 03, 2009 66.52 66.83 66.52 66.80 1,211,206 +0.18(+0.28%)
Jun 02, 2009 66.56 66.64 66.22 66.62 938,417 +0.45(+0.69%)
Jun 01, 2009 66.67 66.75 66.11 66.16 1,686,962 -0.83(-1.24%)
May 29, 2009 66.18 67.07 66.18 66.99 1,739,362 +0.71(+1.07%)
May 28, 2009 66.21 66.36 65.94 66.28 965,893 +0.03(+0.04%)
May 27, 2009 66.61 66.68 66.15 66.26 968,807 -0.37(-0.55%)
May 26, 2009 66.89 66.90 66.55 66.62 714,703 -0.15(-0.23%)
May 22, 2009 66.90 66.95 66.71 66.78 660,039 -0.18(-0.26%)
May 21, 2009 67.17 67.26 66.81 66.95 599,133 -0.21(-0.31%)
May 20, 2009 66.94 67.30 66.92 67.16 827,802 +0.20(+0.30%)
May 19, 2009 66.87 67.01 66.84 66.96 892,591 +0.06(+0.09%)
May 18, 2009 67.10 67.12 66.84 66.90 641,015 -0.20(-0.29%)
May 15, 2009 66.87 67.10 66.87 67.10 938,351 +0.15(+0.23%)
May 14, 2009 67.01 67.02 66.77 66.95 691,195 +0.04(+0.06%)
May 13, 2009 66.94 67.06 66.71 66.91 655,955 +0.06(+0.09%)
May 12, 2009 66.51 66.87 66.49 66.85 1,198,078 +0.37(+0.55%)
May 11, 2009 66.41 66.69 66.41 66.48 657,748 +0.05(+0.07%)
May 08, 2009 66.37 66.59 66.21 66.43 1,075,112 +0.12(+0.19%)
May 07, 2009 66.64 66.76 66.18 66.31 2,160,727 -0.30(-0.44%)
May 06, 2009 66.57 66.78 66.51 66.60 1,269,602 +0.15(+0.23%)
May 05, 2009 66.53 66.70 66.32 66.45 1,350,224 +0.14(+0.21%)
May 04, 2009 66.50 66.55 66.29 66.32 1,051,659 +0.05(+0.08%)
May 01, 2009 66.37 66.42 66.15 66.26 816,457 -0.26(-0.39%)
Apr 30, 2009 66.32 66.52 66.08 66.52 1,162,259 +0.32(+0.48%)
Apr 29, 2009 66.55 66.55 66.17 66.20 745,575 -0.27(-0.41%)
Apr 28, 2009 66.70 66.70 66.37 66.47 607,680 -0.02(-0.03%)
Apr 27, 2009 66.48 66.64 66.27 66.49 938,701 +0.10(+0.16%)
Apr 24, 2009 66.34 66.39 66.10 66.39 814,868 +0.07(+0.11%)
Apr 23, 2009 66.23 66.34 66.08 66.32 486,953 +0.09(+0.13%)
Apr 22, 2009 66.11 66.27 66.00 66.23 685,230 +0.19(+0.29%)
Apr 21, 2009 66.37 66.38 66.01 66.04 1,072,722 -0.22(-0.34%)
Apr 20, 2009 66.17 66.26 65.96 66.26 1,078,050 +0.38(+0.58%)
Apr 17, 2009 66.13 66.17 65.89 65.89 743,948 -0.37(-0.55%)
Apr 16, 2009 66.27 66.31 66.11 66.25 699,227 -0.12(-0.18%)
Apr 15, 2009 66.24 66.37 66.10 66.37 816,550 +0.18(+0.28%)
Apr 14, 2009 65.90 66.19 65.86 66.19 907,876 -0.01(-0.02%)
Apr 13, 2009 65.98 66.20 65.66 66.20 726,912 +0.48(+0.73%)
Apr 09, 2009 65.63 65.91 65.58 65.72 861,899 -0.10(-0.15%)
Apr 08, 2009 65.73 65.92 65.64 65.82 807,285 +0.22(+0.33%)
Apr 07, 2009 65.72 65.75 65.45 65.60 1,233,185 -0.10(-0.16%)
Apr 06, 2009 65.88 65.89 65.51 65.71 756,437 -0.01(-0.02%)
Apr 03, 2009 66.04 66.04 65.45 65.72 4,708,271 -0.22(-0.33%)
Apr 02, 2009 66.17 66.18 65.80 65.94 1,467,510 -0.21(-0.32%)
Apr 01, 2009 66.23 66.29 65.85 66.15 884,784 -0.03(-0.05%)
Mar 31, 2009 65.87 66.18 65.70 66.18 978,306 +0.34(+0.52%)
Mar 30, 2009 65.49 65.93 65.49 65.84 944,927 +0.36(+0.55%)
Mar 26, 2009 65.47 65.53 65.25 65.48 1,821,315 +0.13(+0.20%)
Mar 25, 2009 65.65 65.87 65.28 65.35 1,902,722 -0.29(-0.44%)
Mar 24, 2009 65.76 65.99 65.64 65.64 1,432,122 -0.45(-0.68%)
Mar 23, 2009 66.07 66.13 65.98 66.09 794,338 +0.00(+0.00%)
Mar 20, 2009 66.45 66.54 66.04 66.09 786,610 -0.37(-0.56%)
Mar 19, 2009 66.36 67.11 66.14 66.46 1,132,301 +0.16(+0.24%)
Mar 18, 2009 65.35 66.45 65.30 66.30 756,840 +1.04(+1.59%)
Mar 17, 2009 65.56 65.61 65.24 65.26 987,628 -0.20(-0.30%)
Mar 16, 2009 65.38 65.53 65.33 65.46 987,380 -0.20(-0.31%)
Mar 13, 2009 65.48 65.70 65.45 65.66 0 +0.07(+0.10%)
Mar 12, 2009 65.50 65.70 65.38 65.59 925,252 +0.06(+0.09%)
Mar 11, 2009 65.44 65.59 65.12 65.53 931,410 +0.16(+0.24%)
Mar 10, 2009 65.16 65.38 65.10 65.38 778,016 +0.15(+0.23%)
Mar 09, 2009 65.68 65.68 65.23 65.23 989,367 -0.45(-0.69%)
Mar 06, 2009 65.59 65.68 65.32 65.68 0 +0.06(+0.09%)
Mar 05, 2009 65.41 65.62 65.25 65.62 670,496 +0.33(+0.51%)
Mar 04, 2009 65.47 65.47 65.07 65.29 841,482 -0.39(-0.60%)
Mar 02, 2009 65.68 65.76 65.42 65.68 961,956 +0.22(+0.34%)
Feb 27, 2009 65.41 65.63 65.33 65.46 0 +0.01(+0.01%)
Feb 26, 2009 65.51 65.72 65.41 65.45 783,424 -0.34(-0.52%)
Feb 25, 2009 65.82 65.93 65.68 65.80 747,244 -0.06(-0.09%)
Feb 24, 2009 65.88 66.21 65.73 65.85 931,492 -0.13(-0.20%)
Feb 23, 2009 66.08 66.08 65.59 65.98 955,920 +0.34(+0.52%)
Feb 20, 2009 66.10 66.25 65.51 65.65 1,009,554 -0.34(-0.51%)
Feb 19, 2009 66.05 66.11 65.83 65.98 818,824 -0.10(-0.16%)
Feb 18, 2009 66.24 66.37 66.04 66.09 762,596 -0.14(-0.21%)
Feb 17, 2009 66.41 66.48 66.07 66.22 670,807 +0.05(+0.08%)
Feb 13, 2009 65.91 66.33 65.91 66.17 1,310,330 -0.20(-0.30%)
Feb 12, 2009 66.24 66.44 66.08 66.37 564,330 +0.35(+0.53%)
Feb 11, 2009 65.97 66.41 65.92 66.02 797,928 -0.01(-0.02%)
Feb 10, 2009 65.76 66.18 65.56 66.04 807,189 +0.40(+0.61%)
Feb 09, 2009 65.76 65.81 65.48 65.63 904,842 +0.01(+0.01%)
Feb 06, 2009 65.61 65.78 64.99 65.63 2,979,295 +0.18(+0.27%)
Feb 05, 2009 65.83 65.96 65.41 65.45 1,080,023 -0.21(-0.32%)
Feb 04, 2009 65.85 65.96 65.57 65.66 1,035,838 -0.09(-0.14%)
Feb 03, 2009 66.15 66.31 65.75 65.75 884,743 -0.29(-0.44%)
Feb 02, 2009 66.13 66.41 66.03 66.04 910,640 -0.11(-0.17%)
Jan 30, 2009 65.84 66.28 65.83 66.16 0 +0.41(+0.63%)
Jan 29, 2009 66.25 66.42 65.68 65.74 1,342,463 -0.59(-0.89%)
Jan 28, 2009 66.55 66.57 66.16 66.33 738,412 +0.04(+0.06%)
Jan 27, 2009 65.83 66.39 65.71 66.29 835,435 +0.34(+0.51%)
Jan 26, 2009 65.90 66.12 65.35 65.95 850,194 -0.06(-0.10%)
Jan 23, 2009 66.08 66.32 65.84 66.02 892,220 -0.10(-0.16%)
Jan 22, 2009 66.52 66.52 65.94 66.12 689,647 -0.28(-0.43%)
Jan 21, 2009 66.87 66.87 66.40 66.41 958,877 -0.35(-0.52%)
Jan 20, 2009 66.53 66.84 66.49 66.76 1,023,671 -0.35(-0.52%)
Jan 16, 2009 66.70 67.28 66.60 67.11 939,706 +0.34(+0.51%)
Jan 15, 2009 66.62 67.06 66.49 66.76 1,616,917 -0.01(-0.01%)
Jan 14, 2009 67.01 67.01 66.47 66.77 1,469,478 -0.09(-0.14%)
Jan 13, 2009 66.91 66.92 66.58 66.86 904,030 +0.11(+0.16%)
Jan 12, 2009 66.39 66.90 66.31 66.75 1,195,398 +0.35(+0.53%)
Jan 09, 2009 66.53 66.92 66.29 66.40 1,756,160 -0.23(-0.34%)
Jan 08, 2009 67.31 67.41 66.46 66.63 2,495,165 -0.51(-0.76%)
Jan 07, 2009 67.50 67.55 66.89 67.14 1,887,610 -0.62(-0.92%)
Jan 06, 2009 67.85 67.93 66.98 67.76 1,034,569 -0.38(-0.56%)
Jan 05, 2009 67.04 68.22 66.78 68.14 5,104,275 +1.07(+1.59%)
Jan 02, 2009 67.20 67.62 67.04 67.08 0 -0.42(-0.62%)
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.