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, 2020 106.97 106.97 106.97 3,052,010 +0.08(+0.08%)
Dec 30, 2020 106.88 106.91 106.78 106.89 3,052,010 +0.06(+0.06%)
Dec 29, 2020 106.85 106.85 106.72 106.82 4,746,301 +0.02(+0.02%)
Dec 28, 2020 106.77 106.83 106.64 106.81 5,046,306 +0.02(+0.02%)
Dec 24, 2020 106.74 106.84 106.73 106.79 2,446,693 +0.10(+0.09%)
Dec 23, 2020 106.62 106.69 106.46 106.69 4,593,882 -0.07(-0.07%)
Dec 22, 2020 106.69 106.78 106.63 106.76 4,990,334 +0.15(+0.14%)
Dec 21, 2020 106.72 106.76 106.57 106.61 5,323,750 +0.00(+0.00%)
Dec 18, 2020 106.77 106.77 106.58 106.61 4,281,271 -0.05(-0.05%)
Dec 17, 2020 106.81 106.85 106.55 106.66 7,303,897 -0.00(-0.00%)
Dec 16, 2020 106.53 106.71 106.47 106.67 4,941,837 -0.05(-0.04%)
Dec 15, 2020 106.64 106.71 106.59 106.71 4,665,244 +0.06(+0.06%)
Dec 14, 2020 106.56 106.71 106.50 106.65 5,204,703 -0.06(-0.06%)
Dec 11, 2020 106.69 106.77 106.64 106.71 6,233,826 +0.12(+0.11%)
Dec 10, 2020 106.45 106.62 106.40 106.59 6,848,982 +0.26(+0.25%)
Dec 09, 2020 106.44 106.48 106.25 106.33 7,715,587 -0.15(-0.14%)
Dec 08, 2020 106.58 106.65 106.46 106.48 7,529,036 +0.01(+0.01%)
Dec 07, 2020 106.47 106.53 106.40 106.48 6,777,810 +0.16(+0.15%)
Dec 04, 2020 106.59 106.59 106.24 106.31 6,521,405 -0.29(-0.27%)
Dec 03, 2020 106.61 106.67 106.47 106.60 5,749,848 +0.18(+0.17%)
Dec 02, 2020 106.51 106.51 106.27 106.42 6,770,250 -0.12(-0.11%)
Dec 01, 2020 106.71 106.77 106.44 106.54 5,741,431 -0.34(-0.32%)
Nov 30, 2020 106.79 106.90 106.72 106.88 9,626,901 +0.14(+0.13%)
Nov 27, 2020 106.72 106.75 106.70 106.73 3,807,310 +0.18(+0.17%)
Nov 25, 2020 106.63 106.69 106.52 106.55 4,570,612 -0.04(-0.03%)
Nov 24, 2020 106.72 106.75 106.56 106.59 5,204,125 -0.15(-0.14%)
Nov 23, 2020 106.75 106.77 106.65 106.73 5,250,929 -0.03(-0.03%)
Nov 20, 2020 106.67 106.81 106.61 106.76 7,996,881 +0.11(+0.10%)
Nov 19, 2020 106.57 106.73 106.53 106.65 7,400,853 +0.20(+0.19%)
Nov 18, 2020 106.45 106.49 106.40 106.45 6,859,709 +0.07(+0.07%)
Nov 17, 2020 106.27 106.41 106.27 106.38 5,152,324 +0.22(+0.20%)
Nov 16, 2020 106.15 106.20 106.12 106.16 8,810,139 -0.01(-0.01%)
Nov 13, 2020 106.06 106.22 106.06 106.17 5,680,496 +0.02(+0.02%)
Nov 12, 2020 105.93 106.16 105.89 106.16 8,576,859 +0.44(+0.42%)
Nov 11, 2020 105.65 105.76 105.61 105.71 3,373,135 +0.06(+0.06%)
Nov 10, 2020 105.64 105.80 105.62 105.65 5,702,115 -0.17(-0.16%)
Nov 09, 2020 105.96 106.02 105.65 105.82 7,340,816 -0.50(-0.47%)
Nov 06, 2020 106.33 106.37 106.20 106.32 6,109,956 -0.23(-0.22%)
Nov 05, 2020 106.58 106.61 106.42 106.55 5,865,679 +0.10(+0.09%)
Nov 04, 2020 106.41 106.53 106.34 106.45 5,882,092 +0.70(+0.67%)
Nov 03, 2020 105.79 105.79 105.64 105.75 7,416,437 -0.05(-0.04%)
Nov 02, 2020 105.84 105.91 105.76 105.79 7,388,037 +0.19(+0.18%)
Oct 30, 2020 105.83 105.89 105.60 105.60 11,775,174 -0.29(-0.27%)
Oct 29, 2020 106.11 106.12 105.78 105.89 13,069,007 -0.19(-0.18%)
Oct 28, 2020 106.15 106.28 106.07 106.08 8,134,128 -0.15(-0.14%)
Oct 27, 2020 106.14 106.24 106.08 106.23 6,319,401 +0.24(+0.23%)
Oct 26, 2020 106.01 106.07 105.95 105.99 5,507,508 +0.14(+0.14%)
Oct 23, 2020 105.69 105.89 105.69 105.85 4,304,653 +0.15(+0.14%)
Oct 22, 2020 105.88 105.91 105.69 105.69 5,328,251 -0.19(-0.18%)
Oct 21, 2020 105.95 106.00 105.86 105.88 4,093,558 -0.13(-0.12%)
Oct 20, 2020 106.05 106.06 105.94 106.01 4,454,389 -0.09(-0.08%)
Oct 19, 2020 106.15 106.21 106.07 106.10 5,199,536 -0.13(-0.12%)
Oct 16, 2020 106.31 106.39 106.22 106.22 4,365,138 -0.05(-0.05%)
Oct 15, 2020 106.46 106.46 106.28 106.28 6,058,718 -0.09(-0.08%)
Oct 14, 2020 106.41 106.42 106.31 106.37 5,460,004 +0.06(+0.06%)
Oct 13, 2020 106.33 106.39 106.26 106.31 3,797,507 +0.03(+0.03%)
Oct 12, 2020 106.19 106.28 106.12 106.28 3,328,644 +0.21(+0.20%)
Oct 09, 2020 106.01 106.09 105.87 106.07 3,228,795 +0.03(+0.03%)
Oct 08, 2020 106.03 106.06 105.95 106.04 4,701,179 +0.13(+0.13%)
Oct 07, 2020 105.90 106.02 105.83 105.91 5,328,979 -0.07(-0.07%)
Oct 06, 2020 105.96 106.18 105.86 105.98 4,815,190 +0.09(+0.08%)
Oct 05, 2020 106.09 106.09 105.89 105.89 5,427,913 -0.34(-0.32%)
Oct 02, 2020 106.35 106.36 106.15 106.23 6,214,428 -0.11(-0.10%)
Oct 01, 2020 106.15 106.36 106.10 106.34 10,811,635 +0.15(+0.14%)
Sep 30, 2020 106.38 106.38 106.10 106.20 6,771,285 -0.17(-0.16%)
Sep 29, 2020 106.39 106.44 106.33 106.37 5,894,029 +0.02(+0.02%)
Sep 28, 2020 106.30 106.35 106.24 106.35 6,481,762 +0.09(+0.08%)
Sep 25, 2020 106.25 106.30 106.19 106.26 5,712,242 +0.04(+0.03%)
Sep 24, 2020 106.15 106.29 106.15 106.22 4,608,125 +0.01(+0.01%)
Sep 23, 2020 106.46 106.46 106.20 106.21 5,995,380 -0.22(-0.21%)
Sep 22, 2020 106.37 106.48 106.36 106.44 4,880,660 +0.08(+0.08%)
Sep 21, 2020 106.51 106.52 106.36 106.36 6,883,673 +0.02(+0.02%)
Sep 18, 2020 106.54 106.54 106.30 106.34 5,724,582 -0.13(-0.12%)
Sep 17, 2020 106.59 106.61 106.44 106.47 5,427,621 +0.03(+0.03%)
Sep 16, 2020 106.62 106.62 106.32 106.44 7,173,445 -0.05(-0.05%)
Sep 15, 2020 106.40 106.52 106.40 106.49 4,628,134 +0.01(+0.01%)
Sep 14, 2020 106.56 106.58 106.42 106.48 7,108,714 +0.01(+0.01%)
Sep 11, 2020 106.52 106.58 106.36 106.47 9,116,553 +0.13(+0.12%)
Sep 10, 2020 106.28 106.40 106.16 106.35 5,483,698 +0.01(+0.01%)
Sep 09, 2020 106.49 106.49 106.18 106.34 8,698,955 -0.01(-0.01%)
Sep 08, 2020 106.45 106.56 106.32 106.35 9,887,648 +0.12(+0.11%)
Sep 04, 2020 106.51 106.61 106.21 106.23 5,966,382 -0.53(-0.50%)
Sep 03, 2020 106.80 106.92 106.70 106.76 7,622,772 +0.03(+0.03%)
Sep 02, 2020 106.52 106.78 106.45 106.73 5,379,095 +0.22(+0.20%)
Sep 01, 2020 106.25 106.54 106.14 106.52 10,943,213 +0.22(+0.21%)
Aug 31, 2020 106.09 106.42 106.09 106.30 12,131,632 +0.23(+0.22%)
Aug 28, 2020 106.04 106.11 105.96 106.07 7,201,694 +0.14(+0.14%)
Aug 27, 2020 106.46 106.47 105.92 105.92 6,246,696 -0.37(-0.35%)
Aug 26, 2020 106.28 106.34 106.16 106.29 5,723,442 -0.02(-0.02%)
Aug 25, 2020 106.28 106.38 106.13 106.31 4,456,814 -0.22(-0.21%)
Aug 24, 2020 106.61 106.70 106.51 106.53 5,145,585 -0.05(-0.04%)
Aug 21, 2020 106.63 106.65 106.46 106.58 7,096,908 +0.11(+0.10%)
Aug 20, 2020 106.49 106.61 106.47 106.47 4,997,084 +0.19(+0.18%)
Aug 19, 2020 106.55 106.60 106.27 106.28 5,056,643 -0.16(-0.15%)
Aug 18, 2020 106.35 106.51 106.34 106.44 5,306,995 +0.15(+0.14%)
Aug 17, 2020 106.31 106.39 106.24 106.29 4,395,303 +0.14(+0.13%)
Aug 14, 2020 106.35 106.41 106.15 106.15 5,073,802 -0.10(-0.09%)
Aug 13, 2020 106.67 106.67 106.18 106.25 8,934,934 -0.39(-0.37%)
Aug 12, 2020 106.62 106.77 106.55 106.64 6,151,804 -0.22(-0.20%)
Aug 11, 2020 106.96 107.05 106.72 106.86 8,696,750 -0.30(-0.28%)
Aug 10, 2020 107.42 107.44 107.12 107.15 5,737,815 -0.10(-0.09%)
Aug 07, 2020 107.46 107.52 107.22 107.25 6,190,252 -0.13(-0.12%)
Aug 06, 2020 107.42 107.52 107.34 107.38 5,132,052 +0.15(+0.14%)
Aug 05, 2020 107.22 107.31 107.14 107.22 19,315,360 -0.21(-0.19%)
Aug 04, 2020 107.24 107.43 107.24 107.43 12,176,866 +0.21(+0.19%)
Aug 03, 2020 107.20 107.22 107.04 107.22 14,491,437 +0.04(+0.04%)
Jul 31, 2020 107.08 107.25 107.04 107.18 5,887,314 +0.05(+0.04%)
Jul 30, 2020 107.14 107.16 107.09 107.14 3,405,378 +0.08(+0.08%)
Jul 29, 2020 106.95 107.06 106.89 107.06 10,851,417 +0.12(+0.12%)
Jul 28, 2020 106.95 106.99 106.88 106.93 6,783,051 +0.07(+0.07%)
Jul 27, 2020 107.04 107.06 106.81 106.86 6,253,473 -0.07(-0.07%)
Jul 24, 2020 106.91 107.05 106.85 106.93 12,350,220 -0.04(-0.03%)
Jul 23, 2020 106.99 107.03 106.91 106.97 13,516,550 +0.13(+0.12%)
Jul 22, 2020 106.88 106.92 106.78 106.84 7,023,982 +0.09(+0.08%)
Jul 21, 2020 106.77 106.77 106.69 106.75 6,802,472 +0.06(+0.06%)
Jul 20, 2020 106.71 106.73 106.60 106.69 4,449,911 +0.12(+0.11%)
Jul 17, 2020 106.63 106.67 106.47 106.57 2,843,486 +0.11(+0.10%)
Jul 16, 2020 106.53 106.58 106.45 106.47 3,934,191 +0.07(+0.07%)
Jul 15, 2020 106.23 106.41 106.23 106.39 3,796,637 +0.01(+0.01%)
Jul 14, 2020 106.30 106.45 106.30 106.38 4,447,113 +0.17(+0.16%)
Jul 13, 2020 106.20 106.26 106.11 106.21 5,357,865 -0.01(-0.01%)
Jul 10, 2020 106.53 106.53 106.19 106.22 3,495,711 -0.12(-0.12%)
Jul 09, 2020 106.14 106.41 106.10 106.35 4,243,344 +0.28(+0.26%)
Jul 08, 2020 106.10 106.19 105.98 106.07 5,607,245 -0.04(-0.03%)
Jul 07, 2020 105.99 106.12 105.84 106.11 6,084,615 +0.16(+0.15%)
Jul 06, 2020 105.94 105.97 105.78 105.94 6,631,826 -0.01(-0.01%)
Jul 02, 2020 105.83 105.97 105.77 105.95 4,031,591 +0.13(+0.12%)
Jul 01, 2020 105.69 105.85 105.57 105.83 7,525,599 +0.06(+0.05%)
Jun 30, 2020 105.83 105.87 105.57 105.77 8,327,709 +0.09(+0.09%)
Jun 29, 2020 105.59 105.68 105.54 105.68 3,930,907 +0.09(+0.08%)
Jun 26, 2020 105.58 105.66 105.44 105.59 6,351,738 +0.12(+0.12%)
Jun 25, 2020 105.53 105.54 105.41 105.47 5,278,789 +0.13(+0.12%)
Jun 24, 2020 105.31 105.44 105.23 105.34 5,632,803 -0.02(-0.02%)
Jun 23, 2020 105.40 105.43 105.31 105.36 4,460,726 -0.02(-0.02%)
Jun 22, 2020 105.58 105.58 105.34 105.38 3,850,902 -0.03(-0.03%)
Jun 19, 2020 105.41 105.56 105.35 105.41 3,260,471 +0.04(+0.03%)
Jun 18, 2020 105.48 105.48 105.26 105.37 3,751,591 +0.11(+0.10%)
Jun 17, 2020 105.35 105.37 105.11 105.26 4,130,597 -0.09(-0.08%)
Jun 16, 2020 105.57 105.58 105.22 105.35 5,953,825 -0.21(-0.20%)
Jun 15, 2020 105.33 105.57 105.23 105.56 6,560,248 +0.35(+0.33%)
Jun 12, 2020 105.23 105.31 105.08 105.21 5,109,420 +0.11(+0.10%)
Jun 11, 2020 105.34 105.41 105.08 105.10 8,313,554 -0.18(-0.17%)
Jun 10, 2020 104.91 105.30 104.86 105.28 5,231,468 +0.43(+0.41%)
Jun 09, 2020 104.97 104.98 104.85 104.85 6,160,474 +0.13(+0.13%)
Jun 08, 2020 104.52 104.79 104.47 104.72 9,557,556 +0.12(+0.11%)
Jun 05, 2020 104.47 104.61 104.22 104.60 5,773,830 +0.06(+0.06%)
Jun 04, 2020 104.93 104.96 104.53 104.54 5,590,939 -0.31(-0.30%)
Jun 03, 2020 104.92 105.06 104.74 104.85 6,827,223 -0.26(-0.25%)
Jun 02, 2020 105.03 105.11 104.97 105.11 4,791,002 +0.09(+0.09%)
Jun 01, 2020 105.00 105.05 104.90 105.02 6,236,218 -0.06(-0.06%)
May 29, 2020 104.88 105.13 104.78 105.08 10,332,628 +0.28(+0.26%)
May 28, 2020 104.62 104.81 104.62 104.80 12,599,268 -0.07(-0.07%)
May 27, 2020 104.94 104.98 104.77 104.87 5,343,875 +0.15(+0.15%)
May 26, 2020 104.84 104.89 104.71 104.72 6,902,165 -0.17(-0.16%)
May 22, 2020 105.03 105.03 104.85 104.89 3,128,249 +0.05(+0.05%)
May 21, 2020 104.81 104.92 104.78 104.84 5,759,086 +0.08(+0.08%)
May 20, 2020 104.53 104.80 104.50 104.76 5,127,066 +0.27(+0.26%)
May 19, 2020 104.42 104.52 104.33 104.49 5,519,202 +0.12(+0.11%)
May 18, 2020 104.47 104.58 104.19 104.37 5,639,692 -0.15(-0.14%)
May 15, 2020 104.53 104.58 104.41 104.53 6,603,472 +0.06(+0.06%)
May 14, 2020 104.42 104.47 104.25 104.46 6,380,675 +0.32(+0.31%)
May 13, 2020 104.17 104.28 104.01 104.14 4,955,405 +0.17(+0.16%)
May 12, 2020 104.02 104.14 103.81 103.97 6,641,058 +0.27(+0.26%)
May 11, 2020 103.96 103.99 103.66 103.70 5,877,467 -0.31(-0.30%)
May 08, 2020 104.21 104.28 103.92 104.02 4,022,387 -0.28(-0.27%)
May 07, 2020 104.15 104.29 103.98 104.29 4,239,652 +0.32(+0.31%)
May 06, 2020 104.00 104.24 103.87 103.97 7,159,984 -0.42(-0.40%)
May 05, 2020 104.46 104.47 104.33 104.39 5,163,200 -0.08(-0.08%)
May 04, 2020 104.40 104.58 104.38 104.47 4,124,811 +0.09(+0.09%)
May 01, 2020 104.47 104.59 104.21 104.38 6,829,190 +0.01(+0.01%)
Apr 30, 2020 104.63 104.72 104.35 104.38 11,765,802 -0.23(-0.22%)
Apr 29, 2020 104.55 104.72 104.47 104.61 5,220,542 +0.07(+0.07%)
Apr 28, 2020 104.53 104.69 104.39 104.54 6,607,732 +0.41(+0.39%)
Apr 27, 2020 104.47 104.61 104.13 104.13 6,256,033 -0.48(-0.46%)
Apr 24, 2020 104.48 104.64 104.47 104.61 3,547,535 -0.05(-0.05%)
Apr 23, 2020 104.58 104.69 104.46 104.66 4,859,045 +0.25(+0.24%)
Apr 22, 2020 104.43 104.50 104.23 104.41 5,213,707 +0.00(+0.00%)
Apr 21, 2020 104.67 104.68 104.35 104.41 5,228,587 +0.05(+0.05%)
Apr 20, 2020 104.42 104.54 104.23 104.36 4,316,934 -0.15(-0.15%)
Apr 17, 2020 104.75 104.84 104.32 104.51 5,553,143 -0.12(-0.12%)
Apr 16, 2020 104.46 104.76 104.46 104.64 5,323,060 +0.13(+0.13%)
Apr 15, 2020 104.31 104.56 104.03 104.50 4,899,764 +0.43(+0.41%)
Apr 14, 2020 104.28 104.29 103.92 104.07 6,177,892 +0.05(+0.05%)
Apr 13, 2020 104.37 104.44 103.87 104.02 6,437,712 -0.49(-0.47%)
Apr 09, 2020 103.84 104.51 103.55 104.51 6,264,647 +1.28(+1.24%)
Apr 08, 2020 103.13 103.37 103.00 103.23 5,243,947 +0.10(+0.10%)
Apr 07, 2020 103.05 103.17 102.83 103.13 8,687,872 +0.14(+0.14%)
Apr 06, 2020 102.52 103.05 102.52 102.99 9,488,643 +0.50(+0.49%)
Apr 03, 2020 102.46 102.62 101.86 102.49 10,979,512 +0.07(+0.07%)
Apr 02, 2020 102.52 102.70 102.24 102.42 12,975,112 +0.15(+0.15%)
Apr 01, 2020 102.84 102.86 102.19 102.27 15,922,190 -0.35(-0.34%)
Mar 31, 2020 102.92 103.16 102.49 102.61 15,761,422 -0.28(-0.27%)
Mar 30, 2020 102.97 103.41 102.84 102.89 14,999,055 +0.10(+0.10%)
Mar 27, 2020 102.09 102.80 101.87 102.79 12,189,527 +0.44(+0.43%)
Mar 26, 2020 102.04 102.63 101.57 102.36 18,676,482 +0.31(+0.30%)
Mar 25, 2020 101.39 102.06 101.13 102.04 12,367,184 +1.03(+1.02%)
Mar 24, 2020 99.19 101.01 98.79 101.01 11,528,337 +0.37(+0.37%)
Mar 23, 2020 97.75 100.64 96.95 100.64 14,135,138 +2.78(+2.84%)
Mar 20, 2020 96.47 98.05 96.47 97.86 18,555,420 +0.96(+0.99%)
Mar 19, 2020 94.70 97.14 93.89 96.90 13,177,294 +2.12(+2.23%)
Mar 18, 2020 97.27 98.34 94.07 94.79 19,182,748 -3.75(-3.81%)
Mar 17, 2020 100.41 101.32 98.36 98.54 17,693,642 -2.62(-2.59%)
Mar 16, 2020 99.06 101.35 98.25 101.16 13,839,983 +1.66(+1.67%)
Mar 13, 2020 99.20 100.03 98.06 99.49 28,063,784 +1.54(+1.57%)
Mar 12, 2020 101.38 102.06 97.00 97.95 21,006,860 -4.08(-4.00%)
Mar 11, 2020 103.80 103.88 101.88 102.03 15,001,030 -1.48(-1.43%)
Mar 10, 2020 104.43 104.67 103.33 103.51 21,018,096 -1.18(-1.13%)
Mar 09, 2020 104.85 106.08 104.06 104.69 15,365,669 -0.13(-0.13%)
Mar 06, 2020 105.11 105.19 104.51 104.83 19,626,558 +0.77(+0.74%)
Mar 05, 2020 104.05 104.27 104.00 104.06 7,648,459 +0.32(+0.31%)
Mar 04, 2020 103.91 104.17 103.64 103.74 7,066,637 +0.52(+0.51%)
Mar 03, 2020 103.22 104.29 103.18 103.22 14,100,065 +0.10(+0.10%)
Mar 02, 2020 103.43 103.56 103.08 103.12 14,838,987 -0.04(-0.04%)
Feb 28, 2020 102.86 103.26 102.75 103.16 19,426,472 +0.75(+0.74%)
Feb 27, 2020 102.74 102.74 102.38 102.40 13,076,186 +0.02(+0.02%)
Feb 26, 2020 102.36 102.61 102.31 102.38 5,366,130 -0.11(-0.10%)
Feb 25, 2020 102.32 102.59 102.31 102.49 8,421,168 +0.18(+0.17%)
Feb 24, 2020 102.45 102.45 102.28 102.31 8,437,618 +0.33(+0.32%)
Feb 21, 2020 101.95 102.16 101.93 101.98 5,061,637 +0.20(+0.20%)
Feb 20, 2020 101.66 101.78 101.62 101.78 4,569,607 +0.23(+0.23%)
Feb 19, 2020 101.54 101.60 101.48 101.55 4,159,712 -0.03(-0.03%)
Feb 18, 2020 101.61 101.68 101.49 101.58 5,492,089 +0.13(+0.13%)
Feb 14, 2020 101.50 101.52 101.43 101.44 4,512,064 +0.11(+0.11%)
Feb 13, 2020 101.28 101.40 101.28 101.34 5,874,712 +0.07(+0.07%)
Feb 12, 2020 101.29 101.31 101.21 101.27 7,180,862 -0.11(-0.11%)
Feb 11, 2020 101.50 101.50 101.36 101.37 6,346,745 -0.12(-0.12%)
Feb 10, 2020 101.58 101.58 101.44 101.50 9,224,718 +0.12(+0.11%)
Feb 07, 2020 101.36 101.44 101.28 101.38 5,885,659 +0.29(+0.29%)
Feb 06, 2020 101.03 101.12 100.98 101.09 7,704,678 +0.06(+0.06%)
Feb 05, 2020 101.03 101.07 100.97 101.03 6,835,194 -0.15(-0.15%)
Feb 04, 2020 101.28 101.28 101.09 101.18 5,960,766 -0.34(-0.33%)
Feb 03, 2020 101.36 101.55 101.26 101.52 8,127,812 -0.03(-0.03%)
Jan 31, 2020 101.40 101.56 101.31 101.55 5,714,918 +0.30(+0.30%)
Jan 30, 2020 101.22 101.45 101.18 101.25 7,773,986 +0.01(+0.01%)
Jan 29, 2020 101.09 101.28 101.07 101.24 3,263,172 +0.23(+0.23%)
Jan 28, 2020 101.06 101.11 100.93 101.01 5,039,785 -0.09(-0.09%)
Jan 27, 2020 101.10 101.11 101.02 101.10 5,407,997 +0.31(+0.31%)
Jan 24, 2020 100.69 100.87 100.68 100.79 4,741,582 +0.19(+0.18%)
Jan 23, 2020 100.65 100.71 100.60 100.60 3,872,090 +0.13(+0.13%)
Jan 22, 2020 100.48 100.52 100.43 100.47 4,095,178 +0.05(+0.05%)
Jan 21, 2020 100.31 100.45 100.28 100.41 5,274,882 +0.28(+0.28%)
Jan 17, 2020 100.10 100.17 100.06 100.13 3,390,699 -0.12(-0.11%)
Jan 16, 2020 100.23 100.27 100.13 100.25 3,162,836 +0.03(+0.03%)
Jan 15, 2020 100.25 100.25 100.15 100.22 4,399,040 +0.12(+0.12%)
Jan 14, 2020 100.06 100.10 100.02 100.09 4,093,206 +0.09(+0.09%)
Jan 13, 2020 99.99 100.03 99.93 100.01 5,041,498 -0.06(-0.06%)
Jan 10, 2020 100.00 100.08 99.93 100.07 4,739,663 +0.17(+0.17%)
Jan 09, 2020 99.63 99.90 99.61 99.90 10,286,415 +0.11(+0.11%)
Jan 08, 2020 99.95 100.03 99.68 99.79 8,268,009 -0.12(-0.12%)
Jan 07, 2020 100.02 100.02 99.89 99.91 3,254,984 -0.11(-0.11%)
Jan 06, 2020 100.20 100.20 99.94 100.02 9,180,822 -0.08(-0.08%)
Jan 03, 2020 99.99 100.13 99.89 100.09 4,136,987 +0.29(+0.29%)
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.