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 )

96.80 -0.68 (-0.69%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 7, 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 (%)
Jan 31, 2022 104.11 104.34 104.26 13,806,526 -0.01(-0.01%)
Jan 28, 2022 103.94 104.31 103.92 104.27 11,641,127 +0.07(+0.07%)
Jan 27, 2022 104.09 104.33 104.09 104.19 6,591,520 +0.35(+0.33%)
Jan 26, 2022 104.50 104.56 103.85 103.85 11,505,660 -0.59(-0.56%)
Jan 25, 2022 104.61 104.72 104.41 104.43 10,231,344 -0.10(-0.10%)
Jan 24, 2022 104.80 104.83 104.54 104.54 13,010,982 -0.12(-0.12%)
Jan 21, 2022 104.62 104.77 104.55 104.66 9,307,624 +0.41(+0.39%)
Jan 20, 2022 104.29 104.35 104.21 104.25 7,706,562 +0.06(+0.05%)
Jan 19, 2022 104.16 104.34 104.12 104.19 8,923,042 +0.22(+0.22%)
Jan 18, 2022 104.27 104.31 103.95 103.97 8,518,555 -0.63(-0.61%)
Jan 14, 2022 104.60 0 -0.59(-0.56%)
Jan 13, 2022 105.00 105.19 104.92 105.19 9,065,959 +0.19(+0.18%)
Jan 12, 2022 105.11 105.17 104.98 105.00 7,198,897 +0.00(+0.00%)
Jan 11, 2022 104.75 105.03 104.69 105.00 7,215,957 +0.20(+0.19%)
Jan 10, 2022 104.66 104.83 104.58 104.81 8,709,969 -0.09(-0.09%)
Jan 07, 2022 105.09 105.10 104.76 104.90 9,671,452 -0.31(-0.29%)
Jan 06, 2022 105.14 105.23 105.06 105.21 9,508,005 -0.11(-0.11%)
Jan 05, 2022 105.69 105.71 105.28 105.32 9,148,127 -0.33(-0.31%)
Jan 04, 2022 105.58 105.66 105.45 105.65 8,334,511 -0.01(-0.01%)
Jan 03, 2022 106.00 106.01 105.66 105.66 10,079,254 -0.73(-0.68%)
Dec 31, 2021 106.45 106.60 106.36 106.38 8,567,576 -0.04(-0.03%)
Dec 30, 2021 106.30 106.43 106.15 106.42 5,849,619 +0.23(+0.22%)
Dec 29, 2021 106.30 106.36 106.13 106.19 6,363,077 -0.32(-0.30%)
Dec 28, 2021 106.71 106.73 106.47 106.50 5,633,908 -0.05(-0.04%)
Dec 27, 2021 106.45 106.59 106.43 106.55 5,830,213 +0.06(+0.05%)
Dec 23, 2021 106.58 106.60 106.37 106.50 5,905,084 -0.13(-0.12%)
Dec 22, 2021 106.62 106.64 106.47 106.62 6,617,324 +0.09(+0.09%)
Dec 21, 2021 106.37 106.61 106.28 106.53 13,908,726 -0.08(-0.08%)
Dec 20, 2021 106.84 106.88 106.61 106.62 7,916,758 -0.16(-0.15%)
Dec 17, 2021 106.82 106.94 106.75 106.78 8,046,068 +0.13(+0.12%)
Dec 16, 2021 106.55 106.76 106.55 106.64 8,114,183 +0.15(+0.14%)
Dec 15, 2021 106.41 106.61 106.30 106.50 8,006,269 -0.08(-0.08%)
Dec 14, 2021 106.63 106.70 106.44 106.58 8,054,447 -0.21(-0.19%)
Dec 13, 2021 106.67 106.86 106.63 106.79 9,284,630 +0.37(+0.35%)
Dec 10, 2021 106.55 106.67 106.41 106.41 6,978,839 +0.03(+0.03%)
Dec 09, 2021 106.46 106.56 106.31 106.39 9,281,570 +0.01(+0.01%)
Dec 08, 2021 106.55 106.55 106.25 106.38 8,641,367 -0.28(-0.26%)
Dec 07, 2021 106.68 106.86 106.62 106.66 7,285,500 -0.17(-0.16%)
Dec 06, 2021 107.11 107.17 106.78 106.82 10,108,334 -0.37(-0.35%)
Dec 03, 2021 106.67 107.36 106.63 107.20 8,159,152 +0.43(+0.40%)
Dec 02, 2021 106.82 106.94 106.57 106.77 8,329,622 -0.02(-0.02%)
Dec 01, 2021 106.45 106.80 106.40 106.79 13,712,010 +0.02(+0.02%)
Nov 30, 2021 106.86 107.08 106.84 106.77 14,594,514 +0.18(+0.17%)
Nov 29, 2021 106.19 106.61 106.17 106.59 9,656,181 +0.06(+0.05%)
Nov 26, 2021 106.36 106.59 106.24 106.53 3,503,183 +0.75(+0.71%)
Nov 24, 2021 105.56 105.79 105.48 105.78 9,107,560 +0.24(+0.23%)
Nov 23, 2021 105.78 105.84 105.54 105.54 6,738,483 -0.42(-0.39%)
Nov 22, 2021 106.18 106.26 105.88 105.96 7,519,718 -0.51(-0.48%)
Nov 19, 2021 106.51 106.60 106.44 106.47 6,115,012 +0.20(+0.19%)
Nov 18, 2021 106.10 106.26 106.08 106.26 4,543,736 +0.09(+0.09%)
Nov 17, 2021 105.86 106.17 105.84 106.17 7,710,808 +0.25(+0.24%)
Nov 16, 2021 105.98 106.15 105.90 105.92 8,042,110 -0.04(-0.03%)
Nov 15, 2021 106.33 106.34 105.96 105.96 6,886,909 -0.39(-0.37%)
Nov 12, 2021 106.52 106.59 106.29 106.35 4,896,099 -0.02(-0.02%)
Nov 11, 2021 106.53 106.58 106.33 106.37 4,232,245 -0.19(-0.18%)
Nov 10, 2021 107.08 106.56 12,497,358 -0.73(-0.68%)
Nov 09, 2021 107.33 107.45 107.25 107.29 9,632,187 +0.30(+0.28%)
Nov 08, 2021 107.11 107.12 106.93 106.99 5,291,439 -0.20(-0.18%)
Nov 05, 2021 106.97 107.28 106.89 107.19 7,829,071 +0.42(+0.39%)
Nov 04, 2021 106.53 106.83 106.50 106.77 7,114,188 +0.35(+0.33%)
Nov 03, 2021 106.66 106.69 106.28 106.41 6,903,073 -0.21(-0.20%)
Nov 02, 2021 106.45 106.69 106.45 106.63 5,715,596 +0.21(+0.20%)
Nov 01, 2021 106.20 106.44 106.21 106.41 6,662,560 -0.07(-0.06%)
Oct 29, 2021 106.21 106.61 106.21 106.48 10,818,063 -0.03(-0.03%)
Oct 28, 2021 106.54 106.65 106.41 106.51 6,370,065 -0.08(-0.08%)
Oct 27, 2021 106.50 106.73 106.28 106.59 8,811,673 +0.35(+0.33%)
Oct 26, 2021 106.12 106.24 106.24 5,939,740 +0.19(+0.18%)
Oct 25, 2021 105.94 106.14 105.94 106.04 10,938,493 +0.10(+0.10%)
Oct 22, 2021 105.86 106.01 105.79 105.94 3,799,312 +0.20(+0.19%)
Oct 21, 2021 105.89 105.92 105.74 105.74 5,631,041 -0.22(-0.21%)
Oct 20, 2021 106.04 106.15 105.94 105.96 6,657,670 -0.08(-0.07%)
Oct 19, 2021 106.23 106.23 106.03 106.03 5,427,435 -0.31(-0.29%)
Oct 18, 2021 106.19 106.40 106.12 106.34 6,002,376 -0.08(-0.07%)
Oct 15, 2021 106.45 106.47 106.36 106.41 5,000,829 -0.26(-0.24%)
Oct 14, 2021 106.53 106.67 106.47 106.67 4,408,407 +0.21(+0.19%)
Oct 13, 2021 106.28 106.48 106.27 106.47 5,945,977 +0.24(+0.23%)
Oct 12, 2021 106.04 106.24 105.99 106.23 3,971,085 +0.39(+0.37%)
Oct 11, 2021 105.89 105.94 105.83 105.84 2,345,322 -0.17(-0.16%)
Oct 08, 2021 106.17 106.21 105.95 106.00 4,933,102 -0.23(-0.22%)
Oct 07, 2021 106.31 106.35 106.20 106.24 4,797,767 -0.30(-0.28%)
Oct 06, 2021 106.52 106.56 106.43 106.53 5,268,462 +0.05(+0.04%)
Oct 05, 2021 106.65 106.69 106.45 106.49 7,990,758 -0.25(-0.24%)
Oct 04, 2021 106.74 106.84 106.62 106.74 4,501,072 -0.07(-0.07%)
Oct 01, 2021 106.65 106.87 106.62 106.81 7,606,021 +0.33(+0.31%)
Sep 30, 2021 106.43 106.52 106.36 106.49 5,767,808 -0.02(-0.02%)
Sep 29, 2021 106.62 106.70 106.38 106.51 6,643,975 +0.07(+0.07%)
Sep 28, 2021 106.55 106.65 106.36 106.43 7,566,916 -0.44(-0.42%)
Sep 27, 2021 106.84 106.99 106.82 106.88 6,071,703 -0.15(-0.14%)
Sep 24, 2021 107.11 107.11 106.94 107.03 4,811,467 -0.19(-0.17%)
Sep 23, 2021 107.51 107.52 107.17 107.21 8,912,457 -0.53(-0.49%)
Sep 22, 2021 107.67 107.81 107.58 107.74 7,699,229 +0.04(+0.03%)
Sep 21, 2021 107.69 107.73 107.61 107.70 5,634,571 +0.05(+0.04%)
Sep 20, 2021 107.59 107.73 107.55 107.66 5,892,799 +0.20(+0.19%)
Sep 17, 2021 107.39 107.46 107.33 107.45 6,192,348 -0.09(-0.09%)
Sep 16, 2021 107.53 107.67 107.48 107.55 4,599,662 -0.19(-0.17%)
Sep 15, 2021 107.84 107.84 107.66 107.73 3,718,604 -0.10(-0.09%)
Sep 14, 2021 107.64 107.93 107.64 107.83 4,511,296 +0.24(+0.22%)
Sep 13, 2021 107.57 107.64 107.54 107.59 4,264,175 +0.14(+0.13%)
Sep 10, 2021 107.56 107.58 107.37 107.45 4,267,350 -0.21(-0.20%)
Sep 09, 2021 107.42 107.71 107.35 107.67 3,593,714 +0.34(+0.32%)
Sep 08, 2021 107.30 107.41 107.22 107.32 3,685,195 +0.18(+0.16%)
Sep 07, 2021 107.24 107.25 107.08 107.15 3,860,283 -0.29(-0.27%)
Sep 03, 2021 107.42 107.47 107.36 107.43 5,687,519 -0.19(-0.17%)
Sep 02, 2021 107.59 107.63 107.50 107.62 5,852,422 +0.11(+0.10%)
Sep 01, 2021 107.59 107.63 107.40 107.51 4,479,402 +0.03(+0.03%)
Aug 31, 2021 107.58 107.68 107.44 107.47 7,304,337 -0.16(-0.15%)
Aug 30, 2021 107.43 107.63 107.42 107.63 4,002,129 +0.12(+0.11%)
Aug 27, 2021 107.24 107.51 107.15 107.51 5,988,766 +0.30(+0.28%)
Aug 26, 2021 107.20 107.22 107.09 107.21 5,269,028 +0.01(+0.01%)
Aug 25, 2021 107.41 107.43 107.12 107.20 5,887,734 -0.20(-0.19%)
Aug 24, 2021 107.49 107.55 107.38 107.41 6,344,796 -0.16(-0.15%)
Aug 23, 2021 107.50 107.58 107.45 107.57 7,111,551 +0.00(+0.00%)
Aug 20, 2021 107.58 107.61 107.49 107.57 3,129,357 +0.01(+0.01%)
Aug 19, 2021 107.53 107.56 107.44 107.56 4,947,333 +0.19(+0.17%)
Aug 18, 2021 107.36 107.45 107.23 107.37 4,300,043 +0.01(+0.01%)
Aug 17, 2021 107.40 107.50 107.35 107.36 5,906,206 -0.08(-0.08%)
Aug 16, 2021 107.55 107.67 107.45 107.45 3,988,733 +0.06(+0.05%)
Aug 13, 2021 107.09 107.39 107.08 107.39 4,967,325 +0.39(+0.36%)
Aug 12, 2021 106.95 107.03 106.86 107.00 5,418,096 +0.01(+0.01%)
Aug 11, 2021 106.92 107.14 106.81 106.99 7,207,891 +0.10(+0.10%)
Aug 10, 2021 107.09 107.09 106.89 106.89 7,917,871 -0.14(-0.13%)
Aug 09, 2021 107.32 107.38 107.03 107.03 5,722,189 -0.20(-0.18%)
Aug 06, 2021 107.35 107.44 107.21 107.22 4,116,502 -0.48(-0.45%)
Aug 05, 2021 107.84 107.86 107.68 107.70 3,545,734 -0.24(-0.22%)
Aug 04, 2021 108.13 108.19 107.70 107.95 5,026,099 -0.01(-0.01%)
Aug 03, 2021 107.94 108.06 107.91 107.95 4,012,164 +0.04(+0.03%)
Aug 02, 2021 107.75 108.05 107.70 107.92 6,213,624 +0.23(+0.21%)
Jul 30, 2021 107.60 107.71 107.59 107.69 6,004,275 +0.15(+0.14%)
Jul 29, 2021 107.53 107.60 107.47 107.54 7,169,465 -0.17(-0.16%)
Jul 28, 2021 107.49 107.72 107.39 107.72 5,908,619 +0.10(+0.09%)
Jul 27, 2021 107.59 107.63 107.52 107.62 5,865,490 +0.25(+0.23%)
Jul 26, 2021 107.54 107.54 107.34 107.37 7,707,886 -0.09(-0.09%)
Jul 23, 2021 107.29 107.47 107.29 107.46 4,867,289 -0.07(-0.07%)
Jul 22, 2021 107.29 107.59 107.29 107.53 8,842,140 +0.25(+0.23%)
Jul 21, 2021 107.33 107.40 107.19 107.28 10,475,301 -0.35(-0.33%)
Jul 20, 2021 107.99 108.02 107.56 107.63 9,164,943 -0.10(-0.09%)
Jul 19, 2021 107.62 107.83 107.59 107.74 7,232,753 +0.56(+0.53%)
Jul 16, 2021 107.05 107.23 107.04 107.17 4,184,754 -0.09(-0.09%)
Jul 15, 2021 107.21 107.28 107.01 107.26 4,845,817 +0.23(+0.22%)
Jul 14, 2021 106.89 107.04 106.87 107.03 5,383,731 +0.36(+0.34%)
Jul 13, 2021 106.94 107.04 106.62 106.67 5,565,467 -0.23(-0.22%)
Jul 12, 2021 107.08 107.08 106.89 106.90 4,614,091 -0.06(-0.06%)
Jul 09, 2021 107.02 107.04 106.97 106.97 5,137,686 -0.35(-0.33%)
Jul 08, 2021 107.30 107.43 107.23 107.32 7,069,780 +0.12(+0.11%)
Jul 07, 2021 107.11 107.28 107.03 107.20 8,420,543 +0.19(+0.17%)
Jul 06, 2021 106.81 107.11 106.81 107.02 7,973,349 +0.34(+0.32%)
Jul 02, 2021 106.55 106.68 106.50 106.67 4,664,081 +0.23(+0.22%)
Jul 01, 2021 106.48 106.52 106.35 106.44 5,131,285 -0.06(-0.06%)
Jun 30, 2021 106.53 106.61 106.47 106.50 7,204,728 +0.07(+0.07%)
Jun 29, 2021 106.25 106.43 106.24 106.43 5,520,402 +0.06(+0.05%)
Jun 28, 2021 106.23 106.41 106.23 106.37 6,214,839 +0.31(+0.29%)
Jun 25, 2021 106.30 106.32 105.97 106.07 7,035,153 -0.21(-0.20%)
Jun 24, 2021 106.29 106.35 106.24 106.28 9,050,824 +0.04(+0.03%)
Jun 23, 2021 106.25 106.32 106.19 106.24 5,490,832 -0.06(-0.05%)
Jun 22, 2021 106.04 106.33 106.04 106.30 7,022,690 +0.11(+0.10%)
Jun 21, 2021 106.25 106.31 106.12 106.19 7,445,465 -0.28(-0.26%)
Jun 18, 2021 106.24 106.56 106.11 106.46 6,162,335 +0.29(+0.27%)
Jun 17, 2021 106.00 106.43 106.00 106.18 8,275,455 +0.33(+0.31%)
Jun 16, 2021 106.26 106.31 105.74 105.84 9,371,657 -0.34(-0.32%)
Jun 15, 2021 106.10 106.22 106.08 106.19 8,913,249 +0.05(+0.04%)
Jun 14, 2021 106.36 106.36 106.14 106.14 3,542,218 -0.27(-0.25%)
Jun 11, 2021 106.48 106.49 106.34 106.41 4,095,513 -0.05(-0.04%)
Jun 10, 2021 106.47 106.48 106.07 106.45 4,355,321 +0.22(+0.21%)
Jun 09, 2021 106.59 106.59 106.17 106.23 3,945,114 +0.21(+0.20%)
Jun 08, 2021 106.05 106.08 105.99 106.02 4,759,709 +0.19(+0.18%)
Jun 07, 2021 105.25 105.86 105.25 105.83 4,040,818 -0.07(-0.07%)
Jun 04, 2021 105.63 105.90 105.48 105.90 4,911,948 +0.43(+0.41%)
Jun 03, 2021 105.56 105.70 105.47 105.47 3,751,535 -0.25(-0.24%)
Jun 02, 2021 105.69 105.74 105.55 105.72 6,609,872 +0.14(+0.13%)
Jun 01, 2021 105.61 105.64 105.42 105.58 6,724,572 -0.05(-0.05%)
May 28, 2021 105.63 105.75 105.58 105.63 7,340,789 +0.00(+0.00%)
May 27, 2021 105.68 105.69 105.53 105.63 5,502,730 -0.13(-0.12%)
May 26, 2021 105.24 105.86 105.24 105.76 5,117,655 -0.04(-0.03%)
May 25, 2021 105.65 105.81 105.15 105.79 6,888,267 +0.26(+0.25%)
May 24, 2021 105.58 105.59 105.47 105.53 4,194,484 +0.10(+0.10%)
May 21, 2021 105.45 105.49 105.33 105.43 4,201,776 +0.05(+0.04%)
May 20, 2021 105.19 105.40 105.19 105.39 6,770,732 +0.36(+0.34%)
May 19, 2021 105.69 105.69 104.93 105.03 7,474,721 -0.15(-0.14%)
May 18, 2021 105.22 105.22 105.15 105.17 3,985,031 -0.13(-0.12%)
May 17, 2021 105.31 106.50 102.59 105.30 5,344,444 -0.09(-0.09%)
May 14, 2021 105.32 105.40 105.23 105.40 4,322,226 +0.24(+0.23%)
May 13, 2021 105.03 105.17 104.92 105.16 7,344,439 +0.24(+0.23%)
May 12, 2021 105.10 105.13 104.93 104.92 7,592,194 -0.37(-0.35%)
May 11, 2021 105.33 105.47 105.24 105.28 6,682,186 -0.23(-0.22%)
May 10, 2021 105.68 105.78 105.49 105.52 6,233,958 -0.17(-0.16%)
May 07, 2021 105.90 106.01 105.64 105.68 7,597,012 -0.03(-0.03%)
May 06, 2021 105.63 105.77 105.61 105.71 5,139,846 +0.02(+0.02%)
May 05, 2021 105.53 105.69 105.51 105.69 4,853,927 +0.08(+0.08%)
May 04, 2021 105.63 105.77 105.50 105.61 6,822,991 +0.13(+0.12%)
May 03, 2021 105.49 105.66 105.42 105.48 6,441,307 +0.07(+0.06%)
Apr 30, 2021 105.34 105.44 105.27 105.41 7,026,638 +0.11(+0.10%)
Apr 29, 2021 105.09 105.30 105.04 105.30 6,792,718 -0.05(-0.05%)
Apr 28, 2021 105.38 105.39 105.14 105.36 7,688,151 +0.05(+0.05%)
Apr 27, 2021 106.00 106.00 105.30 105.30 4,152,605 -0.26(-0.24%)
Apr 26, 2021 105.64 105.70 105.56 105.56 3,780,018 -0.09(-0.09%)
Apr 23, 2021 105.71 105.96 105.55 105.65 4,142,235 -0.02(-0.02%)
Apr 22, 2021 105.64 105.70 105.50 105.67 4,964,323 +0.03(+0.03%)
Apr 21, 2021 105.51 105.64 105.45 105.64 5,986,067 +0.10(+0.10%)
Apr 20, 2021 105.35 105.58 105.32 105.54 4,694,504 +0.17(+0.16%)
Apr 19, 2021 104.96 105.42 104.96 105.38 5,509,621 -0.08(-0.08%)
Apr 16, 2021 105.48 105.57 105.42 105.46 3,979,101 -0.28(-0.26%)
Apr 15, 2021 104.76 105.86 104.76 105.73 7,334,772 +0.41(+0.39%)
Apr 14, 2021 105.34 105.37 105.22 105.32 3,932,320 -0.08(-0.08%)
Apr 13, 2021 105.07 105.40 105.06 105.40 4,388,480 +0.30(+0.29%)
Apr 12, 2021 105.12 105.12 104.96 105.10 4,176,134 -0.03(-0.03%)
Apr 09, 2021 105.06 105.27 104.99 105.13 8,110,149 -0.12(-0.11%)
Apr 08, 2021 105.13 105.25 105.08 105.25 5,356,877 +0.26(+0.24%)
Apr 07, 2021 105.07 105.23 104.98 104.99 4,893,639 -0.16(-0.16%)
Apr 06, 2021 104.94 105.16 104.92 105.15 5,283,007 +0.37(+0.35%)
Apr 05, 2021 104.76 104.86 104.68 104.79 10,025,010 -0.21(-0.20%)
Apr 01, 2021 104.90 105.01 104.80 105.00 11,694,447 +0.35(+0.34%)
Mar 31, 2021 104.66 104.78 104.54 104.65 6,862,863 +0.02(+0.02%)
Mar 30, 2021 104.47 104.66 104.37 104.63 5,435,495 +0.08(+0.08%)
Mar 29, 2021 104.36 104.80 104.36 104.55 8,300,516 -0.17(-0.17%)
Mar 26, 2021 104.72 104.87 104.67 104.72 4,714,258 -0.18(-0.17%)
Mar 25, 2021 105.02 105.07 104.79 104.89 5,632,432 -0.05(-0.05%)
Mar 24, 2021 104.71 104.99 104.67 104.95 6,910,117 +0.13(+0.12%)
Mar 23, 2021 104.70 104.84 104.59 104.82 6,009,960 +0.27(+0.26%)
Mar 22, 2021 104.53 104.62 104.44 104.55 5,948,604 +0.20(+0.19%)
Mar 19, 2021 104.25 104.38 104.19 104.35 5,114,011 +0.08(+0.08%)
Mar 18, 2021 104.18 104.39 104.07 104.27 6,768,332 -0.40(-0.39%)
Mar 17, 2021 104.39 104.78 104.32 104.67 6,776,517 -0.01(-0.01%)
Mar 16, 2021 104.78 104.83 104.60 104.68 4,341,218 -0.04(-0.03%)
Mar 15, 2021 104.43 104.81 104.43 104.72 5,440,761 +0.11(+0.11%)
Mar 12, 2021 104.69 104.72 104.53 104.61 5,511,588 -0.60(-0.57%)
Mar 11, 2021 105.23 105.30 105.07 105.21 9,602,587 -0.01(-0.01%)
Mar 10, 2021 105.06 105.26 105.06 105.22 7,545,750 +0.17(+0.17%)
Mar 09, 2021 104.99 105.09 104.80 105.04 6,175,005 +0.39(+0.38%)
Mar 08, 2021 104.99 105.01 104.65 104.65 6,133,744 -0.41(-0.39%)
Mar 05, 2021 104.96 105.10 104.85 105.06 9,437,000 -0.07(-0.07%)
Mar 04, 2021 105.53 105.54 105.04 105.13 6,462,166 -0.30(-0.29%)
Mar 03, 2021 105.54 105.56 105.35 105.44 11,222,989 -0.39(-0.36%)
Mar 02, 2021 105.76 105.83 105.68 105.82 10,998,740 +0.02(+0.02%)
Mar 01, 2021 105.69 106.26 105.62 105.80 14,160,510 -0.06(-0.05%)
Feb 26, 2021 105.51 105.91 105.17 105.86 12,348,256 +0.85(+0.81%)
Feb 25, 2021 105.56 105.81 104.81 105.01 16,263,692 -0.97(-0.92%)
Feb 24, 2021 105.60 106.01 105.56 105.98 6,790,404 -0.04(-0.03%)
Feb 23, 2021 106.24 106.24 105.80 106.02 6,575,719 +0.03(+0.03%)
Feb 22, 2021 106.25 106.34 105.99 105.99 5,332,560 -0.33(-0.31%)
Feb 19, 2021 106.48 106.52 106.24 106.32 5,091,710 -0.33(-0.31%)
Feb 18, 2021 106.59 106.72 106.49 106.65 5,811,169 -0.05(-0.05%)
Feb 17, 2021 106.67 106.73 106.59 106.70 8,494,048 +0.21(+0.20%)
Feb 16, 2021 106.67 106.68 106.48 106.49 6,191,597 -0.51(-0.47%)
Feb 12, 2021 107.08 107.14 106.96 107.00 3,579,080 -0.25(-0.23%)
Feb 11, 2021 107.41 107.41 107.20 107.25 3,781,674 -0.13(-0.12%)
Feb 10, 2021 107.36 107.39 107.31 107.37 4,770,367 +0.10(+0.09%)
Feb 09, 2021 107.33 107.36 107.22 107.27 4,939,389 +0.05(+0.04%)
Feb 08, 2021 107.15 107.32 107.13 107.23 5,125,437 +0.11(+0.10%)
Feb 05, 2021 107.30 107.35 107.11 107.12 3,755,152 -0.14(-0.13%)
Feb 04, 2021 107.15 107.28 107.10 107.25 5,760,920 -0.05(-0.04%)
Feb 03, 2021 107.36 107.37 107.26 107.30 5,984,227 -0.13(-0.12%)
Feb 02, 2021 107.37 107.47 107.36 107.43 7,971,386 -0.16(-0.15%)
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.