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, 2021 105.14 105.29 105.06 105.08 8,673,953 -0.04(-0.04%)
Dec 30, 2021 105.00 105.12 104.85 105.11 5,922,250 +0.23(+0.22%)
Dec 29, 2021 105.00 105.05 104.83 104.89 6,442,083 -0.31(-0.30%)
Dec 28, 2021 105.40 105.42 105.16 105.20 5,703,860 -0.05(-0.04%)
Dec 27, 2021 105.14 105.28 105.12 105.24 5,902,603 +0.06(+0.05%)
Dec 23, 2021 105.27 105.29 105.07 105.19 5,978,404 -0.13(-0.12%)
Dec 22, 2021 105.31 105.33 105.16 105.32 6,699,486 +0.09(+0.09%)
Dec 21, 2021 105.07 105.30 104.98 105.23 14,081,421 -0.08(-0.08%)
Dec 20, 2021 105.53 105.57 105.30 105.31 8,015,055 -0.16(-0.15%)
Dec 17, 2021 105.51 105.63 105.44 105.47 8,145,970 +0.13(+0.12%)
Dec 16, 2021 105.24 105.45 105.24 105.34 8,214,931 +0.14(+0.14%)
Dec 15, 2021 105.11 105.31 105.00 105.19 8,105,711 -0.08(-0.08%)
Dec 14, 2021 105.32 105.39 105.14 105.27 8,154,487 -0.20(-0.19%)
Dec 13, 2021 105.37 105.55 105.32 105.48 9,399,950 +0.37(+0.35%)
Dec 10, 2021 105.24 105.37 105.10 105.11 7,065,520 +0.03(+0.03%)
Dec 09, 2021 105.16 105.25 105.01 105.08 9,396,852 +0.01(+0.01%)
Dec 08, 2021 105.24 105.24 104.94 105.07 8,748,697 -0.28(-0.26%)
Dec 07, 2021 105.38 105.55 105.31 105.35 7,375,990 -0.17(-0.16%)
Dec 06, 2021 105.80 105.85 105.47 105.51 10,233,885 -0.37(-0.35%)
Dec 03, 2021 105.36 106.04 105.32 105.88 8,260,492 +0.42(+0.40%)
Dec 02, 2021 105.51 105.62 105.27 105.46 8,433,081 -0.02(-0.02%)
Dec 01, 2021 105.15 105.49 105.09 105.48 13,882,320 +0.02(+0.02%)
Nov 30, 2021 105.55 105.77 105.53 105.46 14,775,813 +0.17(+0.17%)
Nov 29, 2021 104.89 105.30 104.87 105.28 9,776,134 +0.05(+0.05%)
Nov 26, 2021 105.05 105.28 104.93 105.23 3,546,701 +0.74(+0.71%)
Nov 24, 2021 104.26 104.50 104.19 104.48 9,220,698 +0.24(+0.23%)
Nov 23, 2021 104.48 104.54 104.24 104.24 6,822,191 -0.41(-0.39%)
Nov 22, 2021 104.88 104.96 104.58 104.66 7,613,131 -0.51(-0.48%)
Nov 19, 2021 105.20 105.29 105.13 105.16 6,190,975 +0.20(+0.19%)
Nov 18, 2021 104.80 104.96 104.78 104.96 4,600,180 +0.09(+0.09%)
Nov 17, 2021 104.56 104.87 104.54 104.87 7,806,595 +0.25(+0.24%)
Nov 16, 2021 104.68 104.85 104.60 104.62 8,142,013 -0.04(-0.04%)
Nov 15, 2021 105.03 105.03 104.66 104.66 6,972,461 -0.39(-0.37%)
Nov 12, 2021 105.21 105.29 104.99 105.04 4,956,920 -0.02(-0.02%)
Nov 11, 2021 105.22 105.27 105.03 105.06 4,284,820 -0.19(-0.18%)
Nov 10, 2021 105.77 105.25 12,652,606 -0.72(-0.68%)
Nov 09, 2021 106.02 106.13 105.93 105.97 9,751,842 +0.29(+0.28%)
Nov 08, 2021 105.80 105.81 105.62 105.68 5,357,171 -0.19(-0.18%)
Nov 05, 2021 105.66 105.96 105.58 105.87 7,926,327 +0.41(+0.39%)
Nov 04, 2021 105.22 105.52 105.19 105.46 7,202,564 +0.35(+0.33%)
Nov 03, 2021 105.35 105.38 104.98 105.11 6,988,826 -0.21(-0.20%)
Nov 02, 2021 105.14 105.38 105.14 105.32 5,786,598 +0.21(+0.20%)
Nov 01, 2021 104.90 105.14 104.91 105.11 6,745,325 -0.06(-0.06%)
Oct 29, 2021 104.91 105.30 104.91 105.17 10,952,492 -0.03(-0.03%)
Oct 28, 2021 105.24 105.34 105.11 105.20 6,449,222 -0.08(-0.08%)
Oct 27, 2021 105.19 105.42 104.97 105.28 8,921,170 +0.35(+0.33%)
Oct 26, 2021 104.81 104.93 104.93 6,013,549 +0.19(+0.18%)
Oct 25, 2021 104.64 104.83 104.64 104.74 11,074,418 +0.10(+0.10%)
Oct 22, 2021 104.56 104.71 104.49 104.64 3,846,524 +0.20(+0.19%)
Oct 21, 2021 104.59 104.62 104.44 104.44 5,701,014 -0.22(-0.21%)
Oct 20, 2021 104.74 104.85 104.64 104.66 6,740,401 -0.07(-0.07%)
Oct 19, 2021 104.92 104.92 104.73 104.73 5,494,878 -0.30(-0.29%)
Oct 18, 2021 104.89 105.10 104.81 105.03 6,076,964 -0.07(-0.07%)
Oct 15, 2021 105.14 105.16 105.05 105.11 5,062,971 -0.26(-0.24%)
Oct 14, 2021 105.23 105.36 105.16 105.36 4,463,187 +0.20(+0.19%)
Oct 13, 2021 104.98 105.17 104.97 105.16 6,019,864 +0.24(+0.23%)
Oct 12, 2021 104.74 104.93 104.69 104.92 4,020,431 +0.39(+0.37%)
Oct 11, 2021 104.59 104.64 104.53 104.54 2,374,465 -0.16(-0.16%)
Oct 08, 2021 104.87 104.91 104.65 104.70 4,994,402 -0.23(-0.22%)
Oct 07, 2021 105.01 105.04 104.90 104.93 4,857,386 -0.29(-0.28%)
Oct 06, 2021 105.21 105.25 105.13 105.23 5,333,930 +0.05(+0.04%)
Oct 05, 2021 105.34 105.38 105.14 105.18 8,090,054 -0.25(-0.24%)
Oct 04, 2021 105.43 105.53 105.31 105.43 4,557,004 -0.07(-0.07%)
Oct 01, 2021 105.34 105.56 105.31 105.50 7,700,536 +0.32(+0.31%)
Sep 30, 2021 105.13 105.21 105.05 105.18 5,839,496 -0.02(-0.02%)
Sep 29, 2021 105.31 105.39 105.08 105.20 6,726,553 +0.07(+0.07%)
Sep 28, 2021 105.25 105.34 105.06 105.13 7,660,965 -0.44(-0.42%)
Sep 27, 2021 105.53 105.68 105.51 105.57 6,147,169 -0.15(-0.14%)
Sep 24, 2021 105.80 105.80 105.63 105.71 4,871,268 -0.18(-0.17%)
Sep 23, 2021 106.19 106.20 105.86 105.89 9,023,230 -0.52(-0.49%)
Sep 22, 2021 106.35 106.48 106.26 106.42 7,794,923 +0.04(+0.03%)
Sep 21, 2021 106.37 106.41 106.29 106.38 5,704,603 +0.05(+0.04%)
Sep 20, 2021 106.27 106.41 106.23 106.33 5,966,041 +0.20(+0.19%)
Sep 17, 2021 106.07 106.14 106.02 106.13 6,269,312 -0.09(-0.09%)
Sep 16, 2021 106.21 106.35 106.17 106.22 4,656,831 -0.18(-0.17%)
Sep 15, 2021 106.52 106.52 106.33 106.41 3,764,823 -0.10(-0.09%)
Sep 14, 2021 106.32 106.60 106.32 106.51 4,567,367 +0.24(+0.22%)
Sep 13, 2021 106.25 106.32 106.22 106.27 4,317,174 +0.14(+0.13%)
Sep 10, 2021 106.24 106.26 106.05 106.13 4,320,389 -0.21(-0.20%)
Sep 09, 2021 106.11 106.39 106.03 106.34 3,638,380 +0.34(+0.32%)
Sep 08, 2021 105.98 106.09 105.91 106.00 3,730,999 +0.17(+0.16%)
Sep 07, 2021 105.92 105.93 105.77 105.83 3,908,262 -0.28(-0.27%)
Sep 03, 2021 106.11 106.15 106.04 106.11 5,758,210 -0.18(-0.17%)
Sep 02, 2021 106.27 106.31 106.18 106.30 5,925,161 +0.11(+0.10%)
Sep 01, 2021 106.27 106.31 106.08 106.19 4,535,076 +0.03(+0.03%)
Aug 31, 2021 106.26 106.36 106.12 106.16 7,395,098 -0.16(-0.15%)
Aug 30, 2021 106.11 106.31 106.10 106.31 4,051,858 +0.12(+0.11%)
Aug 27, 2021 105.93 106.19 105.84 106.19 6,063,180 +0.29(+0.28%)
Aug 26, 2021 105.88 105.91 105.77 105.90 5,334,499 +0.01(+0.01%)
Aug 25, 2021 106.09 106.11 105.81 105.89 5,960,893 -0.20(-0.19%)
Aug 24, 2021 106.17 106.23 106.06 106.09 6,423,634 -0.16(-0.15%)
Aug 23, 2021 106.18 106.26 106.14 106.25 7,199,917 +0.00(+0.00%)
Aug 20, 2021 106.26 106.29 106.17 106.25 3,168,242 +0.01(+0.01%)
Aug 19, 2021 106.21 106.24 106.12 106.24 5,008,807 +0.18(+0.17%)
Aug 18, 2021 106.05 106.13 105.92 106.05 4,353,474 +0.01(+0.01%)
Aug 17, 2021 106.08 106.18 106.04 106.05 5,979,594 -0.08(-0.08%)
Aug 16, 2021 106.23 106.35 106.13 106.13 4,038,296 +0.05(+0.05%)
Aug 13, 2021 105.78 106.07 105.77 106.07 5,029,047 +0.38(+0.36%)
Aug 12, 2021 105.63 105.72 105.55 105.69 5,485,419 +0.01(+0.01%)
Aug 11, 2021 105.61 105.83 105.50 105.68 7,297,453 +0.10(+0.10%)
Aug 10, 2021 105.78 105.78 105.58 105.58 8,016,255 -0.14(-0.13%)
Aug 09, 2021 106.00 106.06 105.72 105.72 5,793,291 -0.19(-0.18%)
Aug 06, 2021 106.04 106.12 105.90 105.91 4,167,652 -0.47(-0.45%)
Aug 05, 2021 106.52 106.54 106.36 106.38 3,589,792 -0.24(-0.22%)
Aug 04, 2021 106.80 106.86 106.37 106.62 5,088,552 -0.01(-0.01%)
Aug 03, 2021 106.61 106.73 106.58 106.63 4,062,017 +0.04(+0.03%)
Aug 02, 2021 106.43 106.72 106.38 106.59 6,290,833 +0.23(+0.21%)
Jul 30, 2021 106.28 106.39 106.27 106.37 6,078,902 +0.15(+0.14%)
Jul 29, 2021 106.21 106.28 106.15 106.22 7,258,573 -0.17(-0.16%)
Jul 28, 2021 106.17 106.39 106.08 106.39 5,982,056 +0.10(+0.09%)
Jul 27, 2021 106.27 106.31 106.20 106.30 5,938,391 +0.25(+0.23%)
Jul 26, 2021 106.22 106.22 106.03 106.05 7,803,686 -0.09(-0.09%)
Jul 23, 2021 105.97 106.15 105.97 106.14 4,927,784 -0.07(-0.07%)
Jul 22, 2021 105.97 106.27 105.97 106.21 8,952,038 +0.25(+0.23%)
Jul 21, 2021 106.01 106.08 105.87 105.97 10,605,497 -0.35(-0.33%)
Jul 20, 2021 106.66 106.70 106.24 106.31 9,278,854 -0.10(-0.09%)
Jul 19, 2021 106.30 106.50 106.27 106.41 7,322,648 +0.56(+0.53%)
Jul 16, 2021 105.74 105.91 105.73 105.86 4,236,766 -0.09(-0.09%)
Jul 15, 2021 105.89 105.97 105.69 105.95 4,906,045 +0.23(+0.22%)
Jul 14, 2021 105.57 105.73 105.55 105.72 5,450,645 +0.36(+0.34%)
Jul 13, 2021 105.63 105.73 105.31 105.36 5,634,639 -0.23(-0.22%)
Jul 12, 2021 105.77 105.77 105.58 105.59 4,671,439 -0.06(-0.06%)
Jul 09, 2021 105.71 105.73 105.66 105.66 5,201,541 -0.35(-0.33%)
Jul 08, 2021 105.98 106.11 105.91 106.00 7,157,649 +0.12(+0.11%)
Jul 07, 2021 105.79 105.96 105.72 105.88 8,525,202 +0.18(+0.17%)
Jul 06, 2021 105.50 105.79 105.50 105.70 8,072,449 +0.34(+0.32%)
Jul 02, 2021 105.24 105.37 105.19 105.36 4,722,050 +0.23(+0.22%)
Jul 01, 2021 105.17 105.21 105.04 105.14 5,195,061 -0.06(-0.06%)
Jun 30, 2021 105.22 105.30 105.17 105.19 7,294,306 +0.07(+0.07%)
Jun 29, 2021 104.95 105.12 104.93 105.12 5,589,038 +0.06(+0.05%)
Jun 28, 2021 104.93 105.10 104.93 105.06 6,292,109 +0.30(+0.29%)
Jun 25, 2021 104.99 105.01 104.67 104.76 7,122,623 -0.21(-0.20%)
Jun 24, 2021 104.98 105.05 104.93 104.97 9,163,355 +0.04(+0.03%)
Jun 23, 2021 104.95 105.02 104.88 104.94 5,559,101 -0.05(-0.05%)
Jun 22, 2021 104.74 105.02 104.74 104.99 7,110,005 +0.11(+0.10%)
Jun 21, 2021 104.95 105.00 104.82 104.88 7,538,036 -0.27(-0.26%)
Jun 18, 2021 104.94 105.25 104.81 105.16 6,238,953 +0.28(+0.27%)
Jun 17, 2021 104.70 105.12 104.70 104.87 8,378,346 +0.33(+0.31%)
Jun 16, 2021 104.96 105.01 104.44 104.55 9,488,177 -0.34(-0.32%)
Jun 15, 2021 104.80 104.91 104.77 104.88 9,024,070 +0.05(+0.04%)
Jun 14, 2021 105.06 105.06 104.83 104.84 3,586,259 -0.27(-0.25%)
Jun 11, 2021 105.17 105.18 105.04 105.10 4,146,434 -0.05(-0.04%)
Jun 10, 2021 105.17 105.17 104.77 105.15 4,409,471 +0.22(+0.21%)
Jun 09, 2021 105.28 105.28 104.86 104.93 3,994,165 +0.21(+0.20%)
Jun 08, 2021 104.75 104.77 104.69 104.72 4,818,888 +0.19(+0.18%)
Jun 07, 2021 103.95 104.56 103.95 104.53 4,091,058 -0.07(-0.07%)
Jun 04, 2021 104.34 104.60 104.18 104.60 4,973,019 +0.43(+0.41%)
Jun 03, 2021 104.26 104.40 104.17 104.17 3,798,179 -0.25(-0.24%)
Jun 02, 2021 104.39 104.44 104.25 104.42 6,692,055 +0.14(+0.13%)
Jun 01, 2021 104.31 104.34 104.13 104.28 6,808,180 -0.05(-0.05%)
May 28, 2021 104.33 104.45 104.28 104.33 7,432,066 +0.00(+0.00%)
May 27, 2021 104.38 104.39 104.24 104.33 5,571,153 -0.13(-0.12%)
May 26, 2021 103.95 104.56 103.95 104.46 5,181,290 -0.04(-0.03%)
May 25, 2021 104.36 104.51 103.85 104.49 6,973,918 +0.25(+0.24%)
May 24, 2021 104.28 104.29 104.17 104.24 4,246,639 +0.10(+0.10%)
May 21, 2021 104.16 104.19 104.04 104.14 4,254,022 +0.05(+0.04%)
May 20, 2021 103.90 104.10 103.90 104.09 6,854,921 +0.36(+0.34%)
May 19, 2021 104.39 104.39 103.64 103.74 7,567,663 -0.15(-0.14%)
May 18, 2021 103.93 103.93 103.86 103.88 4,034,582 -0.13(-0.12%)
May 17, 2021 104.02 105.19 101.33 104.01 5,410,898 -0.09(-0.09%)
May 14, 2021 104.03 104.10 103.94 104.10 4,375,969 +0.24(+0.23%)
May 13, 2021 103.74 103.88 103.63 103.86 7,435,762 +0.24(+0.23%)
May 12, 2021 103.81 103.84 103.64 103.63 7,686,597 -0.36(-0.35%)
May 11, 2021 104.04 104.17 103.95 103.99 6,765,274 -0.23(-0.22%)
May 10, 2021 104.38 104.48 104.19 104.22 6,311,472 -0.16(-0.16%)
May 07, 2021 104.60 104.71 104.35 104.38 7,691,476 -0.03(-0.03%)
May 06, 2021 104.33 104.47 104.31 104.41 5,203,756 +0.02(+0.02%)
May 05, 2021 104.24 104.39 104.21 104.39 4,914,282 +0.08(+0.08%)
May 04, 2021 104.33 104.47 104.20 104.31 6,907,830 +0.13(+0.12%)
May 03, 2021 104.19 104.37 104.13 104.18 6,521,400 +0.07(+0.06%)
Apr 30, 2021 104.04 104.14 103.97 104.12 7,114,035 +0.11(+0.10%)
Apr 29, 2021 103.80 104.01 103.75 104.01 6,877,205 -0.06(-0.05%)
Apr 28, 2021 104.08 104.10 103.85 104.06 7,783,776 +0.06(+0.05%)
Apr 27, 2021 104.70 104.70 104.01 104.01 4,204,254 -0.26(-0.24%)
Apr 26, 2021 104.34 104.40 104.26 104.26 3,827,034 -0.09(-0.09%)
Apr 23, 2021 104.41 104.66 104.25 104.35 4,193,756 -0.02(-0.02%)
Apr 22, 2021 104.34 104.40 104.21 104.37 5,026,069 +0.03(+0.03%)
Apr 21, 2021 104.22 104.34 104.15 104.34 6,060,521 +0.10(+0.10%)
Apr 20, 2021 104.05 104.28 104.03 104.24 4,752,893 +0.16(+0.16%)
Apr 19, 2021 103.67 104.13 103.67 104.08 5,578,149 -0.08(-0.08%)
Apr 16, 2021 104.18 104.28 104.13 104.16 4,028,592 -0.27(-0.26%)
Apr 15, 2021 103.47 104.56 103.47 104.44 7,426,001 +0.41(+0.39%)
Apr 14, 2021 104.04 104.07 103.93 104.03 3,981,230 -0.08(-0.08%)
Apr 13, 2021 103.78 104.11 103.77 104.11 4,443,064 +0.30(+0.29%)
Apr 12, 2021 103.83 103.83 103.67 103.81 4,228,077 -0.03(-0.03%)
Apr 09, 2021 103.77 103.97 103.70 103.83 8,211,022 -0.12(-0.11%)
Apr 08, 2021 103.83 103.95 103.79 103.95 5,423,505 +0.25(+0.24%)
Apr 07, 2021 103.78 103.94 103.69 103.70 4,954,505 -0.16(-0.16%)
Apr 06, 2021 103.65 103.87 103.63 103.86 5,348,716 +0.36(+0.35%)
Apr 05, 2021 103.47 103.57 103.39 103.50 10,149,700 -0.21(-0.20%)
Apr 01, 2021 103.61 103.72 103.52 103.71 11,839,901 +0.35(+0.34%)
Mar 31, 2021 103.37 103.50 103.25 103.36 6,948,212 +0.02(+0.02%)
Mar 30, 2021 103.19 103.38 103.08 103.34 5,503,093 +0.08(+0.08%)
Mar 29, 2021 103.08 103.52 103.08 103.26 8,403,744 -0.17(-0.17%)
Mar 26, 2021 103.43 103.58 103.39 103.43 4,772,886 -0.17(-0.17%)
Mar 25, 2021 103.73 103.78 103.51 103.61 5,702,479 -0.05(-0.05%)
Mar 24, 2021 103.42 103.70 103.39 103.66 6,996,054 +0.13(+0.12%)
Mar 23, 2021 103.42 103.55 103.31 103.53 6,084,702 +0.26(+0.25%)
Mar 22, 2021 103.24 103.33 103.15 103.27 6,022,583 +0.20(+0.19%)
Mar 19, 2021 102.97 103.10 102.91 103.07 5,177,610 +0.08(+0.08%)
Mar 18, 2021 102.90 103.11 102.79 102.99 6,852,506 -0.40(-0.39%)
Mar 17, 2021 103.11 103.50 103.04 103.39 6,860,792 -0.01(-0.01%)
Mar 16, 2021 103.49 103.54 103.31 103.40 4,395,207 -0.04(-0.03%)
Mar 15, 2021 103.15 103.52 103.15 103.43 5,508,424 +0.11(+0.11%)
Mar 12, 2021 103.41 103.43 103.25 103.32 5,580,132 -0.59(-0.57%)
Mar 11, 2021 103.94 104.00 103.78 103.91 9,722,008 -0.01(-0.01%)
Mar 10, 2021 103.77 103.97 103.77 103.92 7,639,592 +0.17(+0.17%)
Mar 09, 2021 103.70 103.80 103.52 103.75 6,251,800 +0.39(+0.38%)
Mar 08, 2021 103.70 103.72 103.36 103.36 6,210,026 -0.41(-0.39%)
Mar 05, 2021 103.67 103.81 103.56 103.77 9,554,362 -0.07(-0.07%)
Mar 04, 2021 104.23 104.24 103.75 103.84 6,542,532 -0.30(-0.29%)
Mar 03, 2021 104.24 104.27 104.06 104.14 11,362,562 -0.38(-0.37%)
Mar 02, 2021 104.46 104.53 104.38 104.52 11,135,525 +0.02(+0.02%)
Mar 01, 2021 104.40 104.96 104.32 104.50 14,336,615 -0.05(-0.05%)
Feb 26, 2021 104.22 104.60 103.88 104.56 12,501,851 +0.84(+0.81%)
Feb 25, 2021 104.26 104.51 103.53 103.72 16,465,990 -0.96(-0.92%)
Feb 24, 2021 104.31 104.70 104.26 104.68 6,874,867 -0.04(-0.03%)
Feb 23, 2021 104.93 104.93 104.50 104.71 6,657,512 +0.03(+0.03%)
Feb 22, 2021 104.94 105.04 104.69 104.69 5,398,890 -0.33(-0.31%)
Feb 19, 2021 105.17 105.21 104.93 105.01 5,155,043 -0.33(-0.31%)
Feb 18, 2021 105.28 105.41 105.19 105.34 5,883,452 -0.05(-0.05%)
Feb 17, 2021 105.36 105.42 105.28 105.39 8,599,702 +0.21(+0.20%)
Feb 16, 2021 105.36 105.37 105.18 105.19 6,268,612 -0.50(-0.47%)
Feb 12, 2021 105.77 105.83 105.65 105.68 3,623,599 -0.24(-0.23%)
Feb 11, 2021 106.09 106.09 105.88 105.93 3,828,713 -0.13(-0.12%)
Feb 10, 2021 106.04 106.07 105.99 106.06 4,829,704 +0.10(+0.09%)
Feb 09, 2021 106.01 106.04 105.90 105.95 5,000,828 +0.05(+0.04%)
Feb 08, 2021 105.84 106.00 105.81 105.91 5,189,190 +0.11(+0.10%)
Feb 05, 2021 105.98 106.03 105.79 105.80 3,801,861 -0.14(-0.13%)
Feb 04, 2021 105.84 105.96 105.78 105.94 5,832,578 -0.05(-0.04%)
Feb 03, 2021 106.04 106.06 105.95 105.98 6,058,662 -0.13(-0.12%)
Feb 02, 2021 106.06 106.15 106.04 106.11 8,070,539 -0.16(-0.15%)
Feb 01, 2021 106.25 106.30 106.15 106.27 7,304,664 +0.10(+0.10%)
Jan 29, 2021 106.03 106.25 105.49 106.17 13,441,090 -0.12(-0.11%)
Jan 28, 2021 106.33 106.33 106.15 106.29 6,824,584 -0.07(-0.07%)
Jan 27, 2021 106.44 106.50 105.93 106.36 3,997,383 +0.01(+0.01%)
Jan 26, 2021 106.31 106.42 106.28 106.35 4,021,359 -0.04(-0.03%)
Jan 25, 2021 106.24 106.40 106.22 106.39 4,473,828 +0.27(+0.26%)
Jan 22, 2021 106.15 106.18 106.06 106.12 3,882,345 +0.00(+0.00%)
Jan 21, 2021 106.09 106.16 106.02 106.12 9,171,873 -0.15(-0.14%)
Jan 20, 2021 106.21 106.28 106.17 106.27 6,882,623 +0.01(+0.01%)
Jan 19, 2021 106.14 106.27 106.09 106.26 8,398,077 +0.14(+0.14%)
Jan 15, 2021 106.20 106.22 106.05 106.12 7,124,281 +0.11(+0.10%)
Jan 14, 2021 106.22 106.30 105.96 106.01 7,304,003 -0.21(-0.20%)
Jan 13, 2021 106.46 106.46 105.96 106.22 7,500,750 +0.33(+0.32%)
Jan 12, 2021 105.73 105.88 105.60 105.88 8,031,753 +0.09(+0.09%)
Jan 11, 2021 105.91 105.94 105.79 105.79 9,513,446 -0.17(-0.16%)
Jan 08, 2021 106.05 106.20 105.87 105.96 8,105,337 -0.13(-0.12%)
Jan 07, 2021 106.01 106.13 105.95 106.09 7,335,950 -0.11(-0.10%)
Jan 06, 2021 106.70 106.70 106.03 106.20 11,801,377 -0.53(-0.49%)
Jan 05, 2021 106.85 106.85 106.57 106.72 8,262,451 -0.11(-0.10%)
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.