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 )

97.39 -0.06 (-0.06%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 6, 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 (%)
Apr 29, 2005 69.87 69.97 69.69 69.88 221,105 -0.12(-0.17%)
Apr 28, 2005 69.80 69.99 69.72 69.99 111,138 +0.18(+0.25%)
Apr 27, 2005 69.83 69.90 69.62 69.82 103,231 +0.29(+0.41%)
Apr 26, 2005 69.74 69.74 69.53 69.53 100,742 -0.17(-0.25%)
Apr 25, 2005 69.66 69.72 69.56 69.70 92,835 -0.03(-0.04%)
Apr 22, 2005 69.69 69.74 69.50 69.73 64,574 +0.14(+0.21%)
Apr 21, 2005 69.46 69.73 69.46 69.58 160,338 -0.17(-0.24%)
Apr 20, 2005 69.62 69.76 69.46 69.75 168,245 +0.05(+0.07%)
Apr 19, 2005 69.57 69.80 69.46 69.71 147,306 +0.09(+0.13%)
Apr 18, 2005 69.72 69.73 69.47 69.62 224,619 -0.08(-0.12%)
Apr 15, 2005 69.61 69.70 69.39 69.70 215,102 +0.25(+0.35%)
Apr 14, 2005 69.43 69.49 69.28 69.45 271,769 +0.06(+0.09%)
Apr 13, 2005 69.44 69.46 69.24 69.39 109,235 +0.10(+0.14%)
Apr 12, 2005 69.04 69.39 68.98 69.30 220,520 +0.19(+0.28%)
Apr 11, 2005 69.01 69.13 68.88 69.11 120,363 +0.13(+0.19%)
Apr 08, 2005 68.97 69.02 68.81 68.98 191,234 +0.00(+0.00%)
Apr 07, 2005 69.19 69.26 68.98 68.98 345,422 -0.08(-0.12%)
Apr 06, 2005 69.07 69.11 68.90 69.06 409,411 +0.18(+0.26%)
Apr 05, 2005 69.02 69.02 68.81 68.88 68,088 -0.14(-0.20%)
Apr 04, 2005 69.04 69.14 68.84 69.02 567,114 -0.08(-0.12%)
Apr 01, 2005 69.14 69.15 68.78 69.10 149,649 +0.17(+0.25%)
Mar 31, 2005 69.13 69.16 68.84 68.93 187,573 +0.03(+0.05%)
Mar 30, 2005 68.98 69.04 68.70 68.89 78,338 +0.20(+0.30%)
Mar 29, 2005 68.83 68.89 68.64 68.69 396,233 -0.04(-0.06%)
Mar 28, 2005 68.78 68.78 68.57 68.73 121,681 -0.14(-0.20%)
Mar 24, 2005 68.74 68.97 68.67 68.87 148,624 +0.04(+0.06%)
Mar 23, 2005 68.71 68.83 68.46 68.83 232,527 +0.09(+0.13%)
Mar 22, 2005 69.25 69.26 68.62 68.74 265,766 -0.38(-0.54%)
Mar 21, 2005 69.20 69.20 69.04 69.11 156,238 +0.00(+0.00%)
Mar 18, 2005 69.11 69.18 68.94 69.11 118,313 -0.05(-0.07%)
Mar 17, 2005 69.31 69.36 69.05 69.16 280,701 -0.01(-0.02%)
Mar 16, 2005 69.13 69.31 69.00 69.17 138,520 +0.05(+0.07%)
Mar 15, 2005 69.25 69.26 69.01 69.13 158,141 +0.01(+0.02%)
Mar 14, 2005 69.08 69.15 68.93 69.11 190,209 -0.03(-0.04%)
Mar 11, 2005 69.24 69.24 68.97 69.14 128,270 +0.05(+0.08%)
Mar 10, 2005 69.28 69.28 69.02 69.09 253,319 -0.08(-0.12%)
Mar 09, 2005 69.43 69.45 69.11 69.17 161,948 -0.42(-0.61%)
Mar 08, 2005 69.58 69.62 69.49 69.59 141,302 -0.15(-0.22%)
Mar 07, 2005 69.75 69.84 69.60 69.74 297,248 +0.02(+0.03%)
Mar 04, 2005 69.69 69.80 69.58 69.72 857,333 +0.20(+0.28%)
Mar 03, 2005 69.62 69.62 69.35 69.52 176,738 +0.05(+0.08%)
Mar 02, 2005 69.39 69.58 69.39 69.47 250,391 -0.09(-0.13%)
Mar 01, 2005 69.45 69.61 69.45 69.56 183,034 -0.25(-0.35%)
Feb 28, 2005 69.99 70.00 69.70 69.80 526,846 -0.18(-0.26%)
Feb 25, 2005 69.97 69.99 69.81 69.99 97,813 +0.06(+0.09%)
Feb 24, 2005 70.06 70.06 69.87 69.93 122,413 -0.07(-0.10%)
Feb 23, 2005 70.06 70.07 69.90 69.99 187,866 +0.03(+0.05%)
Feb 22, 2005 70.02 70.03 69.86 69.96 151,552 -0.20(-0.28%)
Feb 18, 2005 70.01 70.17 69.98 70.16 137,641 +0.02(+0.03%)
Feb 17, 2005 70.11 70.22 70.00 70.14 132,370 -0.03(-0.05%)
Feb 16, 2005 70.40 70.40 70.07 70.17 109,820 -0.08(-0.12%)
Feb 15, 2005 70.14 70.40 70.14 70.25 204,559 -0.14(-0.19%)
Feb 14, 2005 70.29 70.43 70.24 70.39 145,256 +0.01(+0.02%)
Feb 11, 2005 70.42 70.42 70.21 70.38 107,917 +0.10(+0.14%)
Feb 10, 2005 70.57 70.57 70.28 70.28 196,945 -0.36(-0.51%)
Feb 09, 2005 70.51 70.68 70.41 70.64 132,663 +0.19(+0.27%)
Feb 08, 2005 70.43 70.51 70.29 70.45 168,245 +0.04(+0.06%)
Feb 07, 2005 70.42 70.50 70.21 70.41 100,888 +0.01(+0.02%)
Feb 04, 2005 70.42 70.49 70.14 70.40 77,313 +0.27(+0.39%)
Feb 03, 2005 70.06 70.12 69.96 70.12 77,020 -0.07(-0.10%)
Feb 02, 2005 70.15 70.21 70.07 70.19 297,394 +0.05(+0.08%)
Feb 01, 2005 70.00 70.19 70.00 70.14 144,084 -0.14(-0.19%)
Jan 31, 2005 70.36 70.36 70.17 70.27 166,634 -0.09(-0.13%)
Jan 28, 2005 70.27 70.36 70.18 70.36 116,263 +0.24(+0.34%)
Jan 27, 2005 70.13 70.14 70.03 70.12 122,852 -0.10(-0.14%)
Jan 26, 2005 70.30 70.30 70.17 70.22 139,252 -0.03(-0.05%)
Jan 25, 2005 70.30 70.32 70.18 70.25 116,556 -0.12(-0.17%)
Jan 24, 2005 70.37 70.40 70.27 70.38 124,756 +0.01(+0.02%)
Jan 21, 2005 70.27 70.38 70.25 70.36 124,756 +0.03(+0.05%)
Jan 20, 2005 70.20 70.35 70.07 70.33 144,084 +0.10(+0.14%)
Jan 19, 2005 70.18 70.24 70.06 70.23 129,295 +0.10(+0.15%)
Jan 18, 2005 70.03 70.14 69.84 70.13 126,806 +0.18(+0.26%)
Jan 14, 2005 70.12 70.14 69.91 69.95 181,863 -0.25(-0.36%)
Jan 13, 2005 70.10 70.23 70.02 70.20 91,370 +0.17(+0.24%)
Jan 12, 2005 69.95 70.06 69.83 70.03 174,395 +0.10(+0.15%)
Jan 11, 2005 69.95 70.01 69.81 69.93 115,092 +0.10(+0.14%)
Jan 10, 2005 69.88 69.88 69.73 69.83 101,767 -0.03(-0.05%)
Jan 07, 2005 69.93 69.96 69.73 69.86 200,605 -0.02(-0.03%)
Jan 06, 2005 69.86 69.91 69.78 69.88 110,406 +0.05(+0.07%)
Jan 05, 2005 69.80 69.90 69.70 69.84 102,352 -0.03(-0.04%)
Jan 04, 2005 69.97 70.00 69.71 69.86 278,944 -0.07(-0.10%)
Jan 03, 2005 69.89 70.03 69.74 69.93 702,266 +0.00(+0.00%)
Dec 31, 2004 69.90 70.06 69.83 69.93 198,116 -0.12(-0.17%)
Dec 30, 2004 69.90 70.06 69.83 70.05 194,309 +0.14(+0.21%)
Dec 29, 2004 69.99 70.00 69.84 69.90 184,059 -0.01(-0.02%)
Dec 28, 2004 69.89 69.93 69.66 69.92 179,813 -0.03(-0.05%)
Dec 27, 2004 69.93 70.00 69.86 69.95 212,612 -0.27(-0.38%)
Dec 23, 2004 70.15 70.24 70.06 70.22 282,166 +0.03(+0.05%)
Dec 22, 2004 70.00 70.20 70.00 70.18 138,081 +0.15(+0.21%)
Dec 21, 2004 70.07 70.21 70.00 70.03 121,681 +0.00(+0.00%)
Dec 20, 2004 70.13 70.15 69.97 70.03 84,635 +0.07(+0.10%)
Dec 17, 2004 69.97 70.10 69.95 69.97 70,431 -0.17(-0.24%)
Dec 16, 2004 70.34 70.34 70.07 70.14 180,252 -0.27(-0.39%)
Dec 15, 2004 70.39 70.42 70.25 70.41 84,049 +0.16(+0.22%)
Dec 14, 2004 69.94 70.27 69.94 70.25 78,924 +0.07(+0.10%)
Dec 13, 2004 70.13 70.26 70.01 70.18 149,941 +0.10(+0.15%)
Dec 10, 2004 70.17 70.23 70.07 70.08 204,705 -0.09(-0.13%)
Dec 09, 2004 70.20 70.31 70.09 70.17 176,591 -0.10(-0.14%)
Dec 08, 2004 69.97 70.27 69.96 70.27 231,648 +0.24(+0.34%)
Dec 07, 2004 69.93 70.03 69.81 70.03 112,017 +0.10(+0.14%)
Dec 06, 2004 69.83 69.99 69.75 69.93 214,516 +0.08(+0.11%)
Dec 03, 2004 69.81 69.86 69.65 69.86 124,609 +0.40(+0.58%)
Dec 02, 2004 69.43 69.48 69.32 69.45 75,410 +0.13(+0.19%)
Dec 01, 2004 69.62 69.62 69.32 69.32 71,749 -0.47(-0.68%)
Nov 30, 2004 69.74 69.82 69.64 69.80 158,141 +0.03(+0.05%)
Nov 29, 2004 69.82 69.85 69.74 69.76 151,113 -0.19(-0.28%)
Nov 26, 2004 69.91 69.99 69.80 69.95 57,692 -0.20(-0.29%)
Nov 24, 2004 70.09 70.17 69.91 70.16 138,081 +0.07(+0.10%)
Nov 23, 2004 70.06 70.14 69.96 70.09 93,127 -0.04(-0.06%)
Nov 22, 2004 70.04 70.16 69.86 70.13 92,395 +0.11(+0.16%)
Nov 19, 2004 70.06 70.14 69.90 70.02 63,696 -0.14(-0.20%)
Nov 18, 2004 70.16 70.27 69.98 70.16 73,653 +0.03(+0.04%)
Nov 17, 2004 69.84 70.21 69.84 70.14 94,592 +0.18(+0.25%)
Nov 16, 2004 69.96 69.97 69.80 69.96 73,360 -0.07(-0.10%)
Nov 15, 2004 69.93 70.03 69.86 70.03 571,799 +0.03(+0.05%)
Nov 12, 2004 69.93 70.03 69.84 69.99 47,149 +0.08(+0.12%)
Nov 11, 2004 69.82 69.93 69.67 69.91 62,963 +0.07(+0.10%)
Nov 10, 2004 69.88 69.93 69.74 69.84 31,921 -0.08(-0.12%)
Nov 09, 2004 69.93 69.93 69.78 69.93 80,095 +0.16(+0.23%)
Nov 08, 2004 69.90 69.95 69.76 69.76 76,581 -0.25(-0.36%)
Nov 05, 2004 69.96 70.01 69.76 70.01 219,055 -0.18(-0.25%)
Nov 04, 2004 70.34 70.37 70.11 70.19 59,596 -0.06(-0.09%)
Nov 03, 2004 70.10 70.27 69.94 70.25 59,596 +0.15(+0.21%)
Nov 02, 2004 70.25 70.25 70.06 70.10 142,474 -0.06(-0.09%)
Nov 01, 2004 70.27 70.30 70.05 70.16 42,317 -0.34(-0.48%)
Oct 29, 2004 70.44 70.51 70.33 70.51 90,199 +0.18(+0.26%)
Oct 28, 2004 70.27 70.42 70.11 70.32 111,284 +0.08(+0.12%)
Oct 27, 2004 70.59 70.61 70.13 70.24 42,610 -0.16(-0.22%)
Oct 26, 2004 70.51 70.59 70.36 70.40 88,149 -0.20(-0.29%)
Oct 25, 2004 70.64 70.64 70.42 70.60 49,492 +0.08(+0.12%)
Oct 22, 2004 70.44 70.53 70.37 70.52 37,778 +0.17(+0.24%)
Oct 21, 2004 70.48 70.55 70.35 70.35 33,824 -0.18(-0.25%)
Oct 20, 2004 70.28 70.53 70.28 70.53 198,848 +0.25(+0.35%)
Oct 19, 2004 70.10 70.37 70.10 70.28 47,149 +0.03(+0.05%)
Oct 18, 2004 70.34 70.34 70.14 70.25 58,131 -0.06(-0.09%)
Oct 15, 2004 70.34 70.34 70.13 70.31 31,335 -0.13(-0.18%)
Oct 14, 2004 70.27 70.44 70.27 70.44 27,674 +0.33(+0.48%)
Oct 13, 2004 69.94 70.29 69.94 70.10 47,881 +0.10(+0.15%)
Oct 12, 2004 70.18 70.23 70.00 70.00 49,931 -0.07(-0.10%)
Oct 11, 2004 69.90 70.21 69.90 70.07 37,778 +0.07(+0.10%)
Oct 08, 2004 70.05 70.07 69.84 70.00 42,756 +0.34(+0.49%)
Oct 07, 2004 69.64 69.69 69.56 69.66 58,278 +0.00(+0.00%)
Oct 06, 2004 69.78 69.80 69.57 69.66 187,427 -0.13(-0.19%)
Oct 05, 2004 69.67 69.87 69.66 69.79 204,412 -0.01(-0.01%)
Oct 04, 2004 69.50 69.80 69.50 69.80 34,264 +0.02(+0.03%)
Oct 01, 2004 69.84 69.84 69.67 69.78 66,624 -0.34(-0.49%)
Sep 30, 2004 70.06 70.13 69.87 70.12 88,881 +0.10(+0.15%)
Sep 29, 2004 70.08 70.27 70.00 70.01 329,608 -0.40(-0.57%)
Sep 28, 2004 70.44 70.47 70.29 70.42 69,699 +0.12(+0.17%)
Sep 27, 2004 70.25 70.44 70.24 70.30 57,253 -0.02(-0.03%)
Sep 24, 2004 70.23 70.34 70.14 70.32 38,656 +0.02(+0.03%)
Sep 23, 2004 70.49 70.51 70.21 70.30 41,439 -0.21(-0.30%)
Sep 22, 2004 70.37 70.51 70.21 70.51 41,878 +0.23(+0.33%)
Sep 21, 2004 70.30 70.32 70.07 70.28 60,621 -0.02(-0.03%)
Sep 20, 2004 70.27 70.30 70.07 70.30 138,520 +0.30(+0.43%)
Sep 17, 2004 70.27 70.27 70.00 70.00 87,563 -0.29(-0.42%)
Sep 16, 2004 70.10 70.33 69.98 70.29 163,559 +0.21(+0.30%)
Sep 15, 2004 70.10 70.10 70.00 70.08 182,155 -0.04(-0.06%)
Sep 14, 2004 70.05 70.14 70.03 70.12 126,367 +0.08(+0.11%)
Sep 13, 2004 69.98 70.08 69.91 70.05 184,498 +0.07(+0.10%)
Sep 10, 2004 70.03 70.07 69.89 69.98 98,399 +0.15(+0.22%)
Sep 09, 2004 69.95 70.01 69.74 69.83 72,335 -0.07(-0.10%)
Sep 08, 2004 69.56 69.93 69.50 69.90 128,417 +0.21(+0.30%)
Sep 07, 2004 69.58 69.69 69.46 69.69 52,860 -0.01(-0.01%)
Sep 03, 2004 69.65 69.69 69.36 69.69 143,059 -0.03(-0.05%)
Sep 02, 2004 69.95 69.95 69.71 69.73 40,853 -0.28(-0.40%)
Sep 01, 2004 69.87 70.02 69.78 70.01 406,775 +0.03(+0.05%)
Aug 31, 2004 70.11 70.27 69.94 69.97 565,503 +0.00(+0.00%)
Aug 30, 2004 69.96 70.00 69.85 69.97 73,213 +0.07(+0.10%)
Aug 27, 2004 69.93 69.95 69.87 69.90 74,092 +0.05(+0.07%)
Aug 26, 2004 69.79 69.89 69.69 69.86 68,528 +0.13(+0.19%)
Aug 25, 2004 69.72 69.85 69.65 69.73 102,352 +0.01(+0.01%)
Aug 24, 2004 69.49 69.73 69.48 69.72 57,692 +0.01(+0.01%)
Aug 23, 2004 69.72 69.77 69.53 69.71 59,449 +0.02(+0.03%)
Aug 20, 2004 69.93 69.93 69.69 69.69 84,781 -0.20(-0.29%)
Aug 19, 2004 69.74 69.90 69.66 69.90 47,881 +0.23(+0.33%)
Aug 18, 2004 69.93 69.93 69.67 69.67 69,406 -0.23(-0.32%)
Aug 17, 2004 69.72 69.89 69.66 69.89 396,818 +0.20(+0.29%)
Aug 16, 2004 69.69 69.69 69.55 69.69 24,014 -0.08(-0.12%)
Aug 13, 2004 69.76 69.77 69.66 69.77 27,089 +0.14(+0.20%)
Aug 12, 2004 69.32 69.63 69.32 69.63 25,771 +0.14(+0.21%)
Aug 11, 2004 69.44 69.58 69.34 69.49 32,360 +0.05(+0.07%)
Aug 10, 2004 69.65 69.66 69.41 69.44 41,585 -0.18(-0.26%)
Aug 09, 2004 69.65 69.68 69.52 69.62 33,971 +0.05(+0.07%)
Aug 06, 2004 69.56 69.75 69.56 69.58 65,599 +0.44(+0.64%)
Aug 05, 2004 69.09 69.17 69.04 69.13 412,193 +0.05(+0.07%)
Aug 04, 2004 68.83 69.11 68.83 69.09 312,183 +0.15(+0.22%)
Aug 03, 2004 68.89 69.02 68.84 68.94 113,334 +0.10(+0.14%)
Aug 02, 2004 69.03 69.03 68.81 68.84 41,292 -0.24(-0.35%)
Jul 30, 2004 68.78 69.09 68.78 69.08 45,831 +0.51(+0.74%)
Jul 29, 2004 68.70 68.77 68.56 68.57 70,578 -0.16(-0.23%)
Jul 28, 2004 68.63 68.73 68.48 68.73 45,099 +0.10(+0.15%)
Jul 27, 2004 68.90 68.90 68.49 68.63 30,017 -0.16(-0.23%)
Jul 26, 2004 68.98 68.98 68.78 68.78 118,606 -0.32(-0.46%)
Jul 23, 2004 69.07 69.11 68.88 69.11 60,328 +0.16(+0.23%)
Jul 22, 2004 68.97 68.98 68.84 68.95 51,249 +0.15(+0.22%)
Jul 21, 2004 68.81 68.97 68.70 68.80 48,174 -0.16(-0.24%)
Jul 20, 2004 69.15 69.22 68.84 68.96 91,224 -0.18(-0.27%)
Jul 19, 2004 69.31 69.31 69.13 69.15 19,035 -0.10(-0.15%)
Jul 16, 2004 68.98 69.25 68.98 69.25 86,099 +0.46(+0.67%)
Jul 15, 2004 68.78 68.91 68.77 68.79 36,021 -0.13(-0.19%)
Jul 14, 2004 68.97 68.97 68.80 68.92 57,106 +0.04(+0.06%)
Jul 13, 2004 68.90 68.90 68.76 68.88 77,313 -0.07(-0.11%)
Jul 12, 2004 68.84 68.96 68.84 68.95 77,020 +0.20(+0.30%)
Jul 09, 2004 68.96 68.99 68.75 68.75 623,196 -0.20(-0.30%)
Jul 08, 2004 68.94 68.99 68.83 68.96 108,649 +0.08(+0.11%)
Jul 07, 2004 68.89 68.94 68.81 68.88 43,489 -0.04(-0.06%)
Jul 06, 2004 68.97 69.01 68.80 68.92 40,853 -0.05(-0.07%)
Jul 02, 2004 68.97 69.04 68.81 68.97 237,944 +0.44(+0.64%)
Jul 01, 2004 68.49 68.57 68.31 68.53 464,029 -0.13(-0.19%)
Jun 30, 2004 68.39 68.67 68.35 68.66 34,117 +0.54(+0.79%)
Jun 29, 2004 67.89 68.36 67.89 68.12 330,487 -0.12(-0.18%)
Jun 28, 2004 68.29 68.33 68.16 68.25 113,481 -0.23(-0.33%)
Jun 25, 2004 68.46 68.53 68.35 68.47 48,613 -0.02(-0.03%)
Jun 24, 2004 68.49 68.57 68.38 68.49 61,646 +0.26(+0.38%)
Jun 23, 2004 68.22 68.29 68.15 68.23 36,021 -0.05(-0.08%)
Jun 22, 2004 68.25 68.29 68.12 68.29 58,424 -0.03(-0.04%)
Jun 21, 2004 68.29 68.31 68.15 68.31 46,124 +0.09(+0.13%)
Jun 18, 2004 68.16 68.32 68.06 68.22 69,845 +0.10(+0.15%)
Jun 17, 2004 68.05 68.20 67.86 68.12 83,610 +0.08(+0.11%)
Jun 16, 2004 68.18 68.18 67.95 68.05 81,413 -0.14(-0.20%)
Jun 15, 2004 67.94 68.21 67.90 68.18 85,220 +0.57(+0.85%)
Jun 14, 2004 67.61 67.77 67.51 67.61 107,624 -0.19(-0.28%)
Jun 10, 2004 67.84 67.93 67.68 67.80 72,481 -0.07(-0.10%)
Jun 09, 2004 67.72 67.88 67.71 67.87 132,077 +0.02(+0.03%)
Jun 08, 2004 67.94 67.99 67.82 67.85 387,154 -0.16(-0.24%)
Jun 07, 2004 67.94 68.01 67.74 68.01 57,546 +0.07(+0.10%)
Jun 04, 2004 68.01 68.01 67.87 67.94 44,074 -0.14(-0.21%)
Jun 03, 2004 67.95 68.09 67.95 68.09 134,566 -0.03(-0.04%)
Jun 02, 2004 68.08 68.14 67.95 68.12 287,144 +0.03(+0.04%)
Jun 01, 2004 68.16 68.22 67.97 68.09 57,838 -0.29(-0.43%)
May 28, 2004 68.66 68.66 68.33 68.38 80,388 -0.24(-0.35%)
May 27, 2004 68.40 68.63 68.40 68.62 145,841 +0.33(+0.48%)
May 26, 2004 68.29 68.34 68.22 68.29 52,421 +0.17(+0.25%)
May 25, 2004 68.22 68.22 68.07 68.12 65,306 -0.02(-0.03%)
May 24, 2004 68.02 68.18 68.02 68.14 57,546 +0.05(+0.08%)
May 21, 2004 68.26 68.26 67.92 68.09 32,653 -0.11(-0.16%)
May 20, 2004 68.15 68.20 68.01 68.20 16,399 +0.18(+0.27%)
May 19, 2004 68.05 68.05 67.88 68.01 45,392 -0.12(-0.17%)
May 18, 2004 68.12 68.16 67.96 68.13 35,142 +0.03(+0.05%)
May 17, 2004 68.06 68.22 68.06 68.10 54,763 +0.34(+0.50%)
May 14, 2004 67.80 67.98 67.71 67.75 78,045 +0.01(+0.02%)
May 13, 2004 67.78 67.79 67.51 67.74 31,042 -0.01(-0.02%)
May 12, 2004 67.92 67.96 67.75 67.75 71,603 -0.10(-0.14%)
May 11, 2004 67.62 67.92 67.62 67.85 123,292 +0.17(+0.25%)
May 10, 2004 67.88 67.94 67.65 67.68 112,749 -0.10(-0.15%)
May 07, 2004 67.95 67.95 67.71 67.78 83,170 -0.58(-0.85%)
May 06, 2004 68.46 68.53 68.33 68.36 99,424 -0.21(-0.31%)
May 05, 2004 68.74 68.83 68.50 68.57 49,785 -0.09(-0.13%)
May 04, 2004 68.70 68.94 68.48 68.66 60,328 +0.12(+0.18%)
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.