Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agency Bond Ishares ETF (NY: AGZ )

107.26 +0.10 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2020 111.75 111.80 111.57 111.79 176,043 +0.09(+0.08%)
Aug 28, 2020 111.74 111.78 111.51 111.70 35,795 +0.29(+0.26%)
Aug 27, 2020 111.90 111.90 111.41 111.41 40,413 -0.17(-0.16%)
Aug 26, 2020 111.59 111.79 111.58 111.59 275,984 -0.12(-0.11%)
Aug 25, 2020 111.82 111.82 111.70 111.71 36,692 -0.19(-0.17%)
Aug 24, 2020 111.98 111.98 111.85 111.90 31,769 -0.07(-0.07%)
Aug 21, 2020 111.92 112.24 111.74 111.97 35,470 +0.21(+0.19%)
Aug 20, 2020 111.82 111.91 111.67 111.76 41,349 +0.15(+0.13%)
Aug 19, 2020 111.67 111.89 111.47 111.61 41,091 -0.27(-0.24%)
Aug 18, 2020 111.82 111.88 111.74 111.88 89,387 +0.06(+0.06%)
Aug 17, 2020 111.83 111.84 111.59 111.82 47,100 +0.08(+0.08%)
Aug 14, 2020 111.72 111.79 111.57 111.73 43,063 +0.24(+0.21%)
Aug 13, 2020 111.84 111.84 111.47 111.49 119,701 -0.13(-0.12%)
Aug 12, 2020 111.76 111.84 111.59 111.62 36,824 -0.12(-0.11%)
Aug 11, 2020 111.94 111.94 111.72 111.74 39,836 -0.18(-0.16%)
Aug 10, 2020 112.10 112.10 111.91 111.93 29,396 -0.16(-0.14%)
Aug 07, 2020 112.04 112.23 112.04 112.08 43,931 -0.13(-0.11%)
Aug 06, 2020 112.20 112.21 112.10 112.21 32,473 +0.06(+0.06%)
Aug 05, 2020 112.30 112.30 112.01 112.15 36,445 -0.17(-0.15%)
Aug 04, 2020 112.23 112.36 112.12 112.31 523,245 +0.21(+0.19%)
Aug 03, 2020 112.22 112.22 112.06 112.10 63,344 +0.01(+0.00%)
Jul 31, 2020 112.00 112.23 112.00 112.10 25,841 -0.06(-0.06%)
Jul 30, 2020 112.25 112.25 112.09 112.16 36,524 +0.03(+0.02%)
Jul 29, 2020 112.11 112.18 112.03 112.13 36,670 +0.02(+0.02%)
Jul 28, 2020 112.11 112.12 111.98 112.11 31,747 +0.08(+0.07%)
Jul 27, 2020 112.21 112.21 112.00 112.03 31,313 -0.05(-0.04%)
Jul 24, 2020 112.12 112.17 112.05 112.08 56,350 +0.10(+0.09%)
Jul 23, 2020 111.91 111.98 111.78 111.98 32,493 +0.08(+0.07%)
Jul 22, 2020 111.72 111.91 111.72 111.89 59,324 +0.07(+0.07%)
Jul 21, 2020 111.78 111.84 111.68 111.82 41,445 +0.15(+0.13%)
Jul 20, 2020 111.78 111.78 111.65 111.67 21,812 +0.10(+0.09%)
Jul 17, 2020 111.50 111.69 111.50 111.57 30,618 +0.11(+0.10%)
Jul 16, 2020 111.47 111.47 111.37 111.46 27,584 +0.12(+0.11%)
Jul 15, 2020 111.35 111.40 111.31 111.34 34,584 -0.07(-0.07%)
Jul 14, 2020 111.26 111.45 111.26 111.42 36,728 +0.12(+0.11%)
Jul 13, 2020 111.32 111.37 111.28 111.30 35,275 -0.04(-0.03%)
Jul 10, 2020 111.56 111.56 111.33 111.33 28,338 -0.15(-0.13%)
Jul 09, 2020 111.36 111.48 111.27 111.48 28,076 +0.13(+0.12%)
Jul 08, 2020 111.33 111.35 111.16 111.35 58,141 +0.19(+0.17%)
Jul 07, 2020 111.28 111.70 111.15 111.16 47,314 -0.09(-0.08%)
Jul 06, 2020 111.21 111.25 110.98 111.25 59,149 -0.14(-0.12%)
Jul 02, 2020 111.31 111.39 111.03 111.39 92,940 +0.05(+0.04%)
Jul 01, 2020 111.36 111.36 111.23 111.34 37,854 -0.08(-0.07%)
Jun 30, 2020 111.48 111.48 111.29 111.42 31,751 +0.18(+0.17%)
Jun 29, 2020 111.43 111.43 111.23 111.23 53,900 -0.06(-0.06%)
Jun 26, 2020 111.51 111.51 111.30 111.30 33,476 -0.00(-0.00%)
Jun 25, 2020 111.33 111.40 111.19 111.30 37,894 -0.08(-0.07%)
Jun 24, 2020 111.30 111.41 111.14 111.38 45,229 +0.07(+0.07%)
Jun 23, 2020 111.32 111.33 111.10 111.31 33,029 +0.20(+0.18%)
Jun 22, 2020 111.43 111.43 111.11 111.11 16,914 -0.11(-0.10%)
Jun 19, 2020 111.25 111.33 111.09 111.22 87,060 +0.17(+0.15%)
Jun 18, 2020 111.22 112.01 111.05 111.05 155,984 -0.07(-0.07%)
Jun 17, 2020 111.15 111.44 110.98 111.12 47,833 +0.14(+0.12%)
Jun 16, 2020 111.08 111.32 110.92 110.98 1,131,086 -0.19(-0.17%)
Jun 15, 2020 111.38 111.57 111.13 111.18 55,916 -0.14(-0.12%)
Jun 12, 2020 111.13 111.32 111.05 111.32 101,407 +0.27(+0.24%)
Jun 11, 2020 111.03 111.26 110.99 111.05 107,124 -0.09(-0.08%)
Jun 10, 2020 110.69 111.14 110.69 111.14 31,065 +0.43(+0.39%)
Jun 09, 2020 110.78 110.81 110.67 110.71 44,256 +0.21(+0.19%)
Jun 08, 2020 110.68 110.73 110.41 110.50 54,791 -0.16(-0.14%)
Jun 05, 2020 110.68 110.68 110.41 110.65 74,887 -0.10(-0.09%)
Jun 04, 2020 110.98 110.98 110.65 110.75 50,096 -0.12(-0.11%)
Jun 03, 2020 110.92 111.10 110.87 110.88 122,017 -0.39(-0.35%)
Jun 02, 2020 111.30 111.32 111.17 111.27 37,325 -0.06(-0.05%)
Jun 01, 2020 111.35 111.35 111.14 111.33 73,852 -0.03(-0.02%)
May 29, 2020 111.17 111.35 111.16 111.35 22,089 +0.19(+0.17%)
May 28, 2020 111.18 111.19 111.08 111.16 39,416 -0.04(-0.03%)
May 27, 2020 111.10 111.31 111.10 111.20 59,796 -0.06(-0.06%)
May 26, 2020 111.23 112.13 111.09 111.26 68,639 -0.07(-0.07%)
May 22, 2020 111.31 111.34 111.19 111.33 28,945 +0.11(+0.10%)
May 21, 2020 111.25 111.27 111.02 111.22 32,496 +0.06(+0.06%)
May 20, 2020 111.13 111.24 110.95 111.16 55,734 -0.03(-0.02%)
May 19, 2020 111.11 111.19 110.92 111.19 62,614 +0.12(+0.11%)
May 18, 2020 111.20 111.23 110.98 111.07 60,969 -0.29(-0.26%)
May 15, 2020 111.41 111.41 111.11 111.36 47,444 +0.22(+0.19%)
May 14, 2020 111.06 111.28 111.02 111.15 27,629 +0.09(+0.08%)
May 13, 2020 110.85 111.16 110.85 111.06 25,203 +0.02(+0.02%)
May 12, 2020 110.95 111.07 110.82 111.04 37,144 +0.16(+0.14%)
May 11, 2020 111.01 111.33 110.75 110.88 85,755 +0.05(+0.04%)
May 08, 2020 111.00 111.08 110.66 110.84 54,408 -0.17(-0.16%)
May 07, 2020 110.83 111.01 110.56 111.01 43,840 +0.28(+0.25%)
May 06, 2020 111.49 111.49 110.49 110.74 53,595 -0.13(-0.12%)
May 05, 2020 110.47 110.91 110.47 110.86 52,013 -0.04(-0.03%)
May 04, 2020 110.83 111.13 110.68 110.90 116,387 +0.07(+0.07%)
May 01, 2020 110.62 110.87 110.62 110.83 42,982 +0.04(+0.04%)
Apr 30, 2020 110.91 110.91 110.73 110.78 57,114 -0.10(-0.09%)
Apr 29, 2020 110.91 110.94 110.76 110.89 40,330 -0.08(-0.07%)
Apr 28, 2020 110.72 111.03 110.56 110.97 136,765 +0.41(+0.37%)
Apr 27, 2020 110.52 110.63 110.52 110.56 60,674 -0.04(-0.03%)
Apr 24, 2020 110.52 110.77 110.52 110.59 55,350 +0.06(+0.06%)
Apr 23, 2020 110.68 110.76 110.47 110.53 135,462 -0.16(-0.14%)
Apr 22, 2020 110.76 110.76 110.50 110.68 63,599 -0.04(-0.03%)
Apr 21, 2020 111.02 111.02 110.65 110.72 65,218 +0.14(+0.12%)
Apr 20, 2020 110.42 110.58 110.40 110.58 38,508 +0.10(+0.09%)
Apr 17, 2020 110.80 110.80 110.34 110.48 130,423 -0.16(-0.15%)
Apr 16, 2020 110.83 110.83 110.46 110.65 115,421 +0.19(+0.17%)
Apr 15, 2020 110.30 110.64 110.30 110.45 77,922 +0.22(+0.20%)
Apr 14, 2020 110.47 110.47 109.99 110.23 87,678 +0.10(+0.09%)
Apr 13, 2020 110.00 110.33 110.00 110.13 92,092 +0.04(+0.03%)
Apr 09, 2020 110.41 110.41 110.08 110.10 191,657 -0.10(-0.09%)
Apr 08, 2020 110.38 110.38 110.12 110.20 57,560 -0.21(-0.19%)
Apr 07, 2020 110.38 110.41 109.80 110.41 1,435,717 -0.11(-0.10%)
Apr 06, 2020 110.53 110.67 110.34 110.52 84,316 -0.15(-0.13%)
Apr 03, 2020 110.77 111.05 110.64 110.67 42,820 -0.21(-0.19%)
Apr 02, 2020 112.82 112.82 110.55 110.88 90,410 +0.17(+0.16%)
Apr 01, 2020 110.91 110.91 110.41 110.70 94,981 +0.20(+0.18%)
Mar 31, 2020 110.63 113.82 110.26 110.50 31,014 +0.12(+0.11%)
Mar 30, 2020 110.66 111.07 110.25 110.38 69,896 +0.36(+0.33%)
Mar 27, 2020 110.41 110.41 109.59 110.02 187,770 +0.14(+0.13%)
Mar 26, 2020 110.56 110.56 109.54 109.88 146,949 +0.21(+0.19%)
Mar 25, 2020 109.25 110.20 109.25 109.67 174,804 -0.16(-0.15%)
Mar 24, 2020 109.78 113.07 109.52 109.84 175,177 -0.60(-0.55%)
Mar 23, 2020 110.88 111.67 109.08 110.44 133,063 +0.58(+0.53%)
Mar 20, 2020 108.99 109.97 108.99 109.86 61,426 +0.39(+0.36%)
Mar 19, 2020 108.72 110.18 108.72 109.46 333,707 +0.35(+0.32%)
Mar 18, 2020 108.91 109.67 108.51 109.11 885,972 -0.69(-0.63%)
Mar 17, 2020 113.25 113.25 109.42 109.80 262,284 -0.88(-0.80%)
Mar 16, 2020 110.55 112.83 110.02 110.68 145,063 +1.23(+1.12%)
Mar 13, 2020 109.49 110.11 109.00 109.45 136,708 -0.43(-0.39%)
Mar 12, 2020 110.64 110.92 107.57 109.88 119,852 -0.63(-0.57%)
Mar 11, 2020 111.12 111.12 110.51 110.51 75,206 -0.16(-0.14%)
Mar 10, 2020 111.38 111.49 110.66 110.66 177,325 -0.95(-0.85%)
Mar 09, 2020 112.20 112.20 111.45 111.62 130,169 +0.85(+0.77%)
Mar 06, 2020 110.79 111.04 110.68 110.77 68,518 +0.66(+0.60%)
Mar 05, 2020 110.08 110.16 109.98 110.11 46,484 +0.52(+0.48%)
Mar 04, 2020 109.66 109.87 109.54 109.58 81,826 -0.12(-0.11%)
Mar 03, 2020 109.12 109.96 109.12 109.70 61,719 +0.65(+0.60%)
Mar 02, 2020 109.24 109.43 109.03 109.05 847,590 +0.04(+0.04%)
Feb 28, 2020 108.92 109.08 108.81 109.01 105,672 +0.59(+0.54%)
Feb 27, 2020 108.51 108.52 108.19 108.42 31,933 +0.26(+0.24%)
Feb 26, 2020 108.00 108.24 107.88 108.16 85,557 +0.06(+0.06%)
Feb 25, 2020 107.89 108.18 107.89 108.10 17,177 +0.13(+0.12%)
Feb 24, 2020 107.94 107.98 107.84 107.97 25,003 +0.42(+0.39%)
Feb 21, 2020 107.48 107.62 107.47 107.55 33,220 +0.21(+0.20%)
Feb 20, 2020 107.25 107.37 107.22 107.34 48,476 +0.19(+0.18%)
Feb 19, 2020 107.06 107.17 107.06 107.15 19,175 -0.05(-0.04%)
Feb 18, 2020 107.22 107.25 107.14 107.19 50,803 +0.17(+0.15%)
Feb 14, 2020 107.09 107.12 107.03 107.03 94,854 +0.03(+0.03%)
Feb 13, 2020 106.98 107.03 106.96 107.00 36,431 +0.06(+0.05%)
Feb 12, 2020 106.89 106.97 106.88 106.95 38,918 -0.12(-0.11%)
Feb 11, 2020 107.15 107.15 107.03 107.06 50,596 -0.10(-0.09%)
Feb 10, 2020 107.18 107.21 107.09 107.17 35,762 +0.14(+0.14%)
Feb 07, 2020 107.01 107.06 106.96 107.02 20,107 +0.18(+0.17%)
Feb 06, 2020 106.82 106.86 106.77 106.84 27,679 -0.01(-0.01%)
Feb 05, 2020 106.82 106.86 106.79 106.85 74,268 -0.14(-0.13%)
Feb 04, 2020 107.02 107.02 106.88 106.98 40,874 -0.28(-0.27%)
Feb 03, 2020 107.23 107.30 107.16 107.27 14,990 -0.05(-0.05%)
Jan 31, 2020 107.19 107.39 107.19 107.32 25,940 +0.30(+0.28%)
Jan 30, 2020 107.19 107.19 107.02 107.02 21,812 +0.04(+0.03%)
Jan 29, 2020 106.88 107.06 106.84 106.98 23,306 +0.18(+0.17%)
Jan 28, 2020 106.96 106.96 106.76 106.80 34,284 -0.11(-0.10%)
Jan 27, 2020 106.91 106.93 106.85 106.91 74,007 +0.28(+0.27%)
Jan 24, 2020 106.45 106.68 106.45 106.63 41,921 +0.17(+0.15%)
Jan 23, 2020 106.37 106.52 106.37 106.46 47,296 +0.14(+0.13%)
Jan 22, 2020 106.24 106.33 106.23 106.33 53,149 +0.01(+0.01%)
Jan 21, 2020 106.34 106.34 105.99 106.32 22,360 +0.33(+0.31%)
Jan 17, 2020 105.93 106.05 105.93 105.99 49,801 -0.12(-0.11%)
Jan 16, 2020 106.18 106.18 106.06 106.11 48,565 -0.02(-0.02%)
Jan 15, 2020 106.13 106.16 106.08 106.13 61,359 +0.12(+0.11%)
Jan 14, 2020 106.00 106.06 105.99 106.02 19,508 +0.04(+0.03%)
Jan 13, 2020 105.96 105.98 105.89 105.98 30,604 -0.03(-0.02%)
Jan 10, 2020 105.95 106.03 105.92 106.01 77,275 +0.10(+0.09%)
Jan 09, 2020 105.68 105.92 105.68 105.91 19,809 +0.05(+0.04%)
Jan 08, 2020 106.04 106.04 105.74 105.86 13,656 -0.13(-0.13%)
Jan 07, 2020 106.03 106.03 105.98 105.99 29,123 -0.00(-0.00%)
Jan 06, 2020 106.16 106.16 105.98 106.00 35,665 -0.03(-0.03%)
Jan 03, 2020 105.97 106.07 105.88 106.03 20,030 +0.25(+0.23%)
Jan 02, 2020 105.71 105.88 105.71 105.78 21,574 +0.18(+0.17%)
Dec 31, 2019 105.60 105.71 105.53 105.60 36,886 -0.12(-0.12%)
Dec 30, 2019 105.61 105.73 105.52 105.72 11,188 +0.05(+0.05%)
Dec 27, 2019 105.71 105.74 105.66 105.67 107,484 +0.03(+0.03%)
Dec 26, 2019 105.54 105.64 105.50 105.64 23,057 +0.08(+0.07%)
Dec 24, 2019 105.46 105.59 105.44 105.56 20,249 +0.11(+0.11%)
Dec 23, 2019 105.50 105.56 105.42 105.45 14,824 -0.02(-0.02%)
Dec 20, 2019 105.48 105.55 105.42 105.47 17,403 -0.08(-0.08%)
Dec 19, 2019 105.54 105.63 105.48 105.55 15,116 +0.02(+0.02%)
Dec 18, 2019 105.58 105.58 105.41 105.53 187,651 +0.06(+0.06%)
Dec 17, 2019 105.72 105.73 105.43 105.46 1,495,592 -0.19(-0.18%)
Dec 16, 2019 105.76 105.76 105.62 105.65 29,181 -0.16(-0.15%)
Dec 13, 2019 105.72 105.86 105.64 105.81 19,185 +0.26(+0.25%)
Dec 12, 2019 105.82 105.84 105.47 105.55 22,815 -0.28(-0.27%)
Dec 11, 2019 105.71 105.83 105.67 105.83 31,085 +0.20(+0.19%)
Dec 10, 2019 105.65 105.66 105.57 105.63 22,651 -0.04(-0.03%)
Dec 09, 2019 105.75 105.75 105.63 105.66 18,574 +0.02(+0.02%)
Dec 06, 2019 105.60 105.73 105.58 105.64 18,198 -0.10(-0.10%)
Dec 05, 2019 105.69 105.78 105.64 105.75 25,182 -0.06(-0.06%)
Dec 04, 2019 105.89 105.96 105.77 105.81 13,809 -0.37(-0.35%)
Dec 03, 2019 106.01 106.25 105.98 106.18 33,846 +0.44(+0.41%)
Dec 02, 2019 105.65 105.76 105.65 105.75 35,792 -0.11(-0.11%)
Nov 29, 2019 105.91 105.91 105.82 105.86 11,531 -0.06(-0.06%)
Nov 27, 2019 105.96 105.96 105.88 105.92 24,820 -0.11(-0.10%)
Nov 26, 2019 105.89 106.03 105.89 106.03 81,252 +0.13(+0.12%)
Nov 25, 2019 105.87 105.91 105.84 105.91 18,746 +0.03(+0.03%)
Nov 22, 2019 105.92 105.92 105.83 105.87 23,173 +0.02(+0.02%)
Nov 21, 2019 105.91 105.93 105.85 105.85 27,234 -0.06(-0.06%)
Nov 20, 2019 105.89 105.96 105.81 105.91 92,868 +0.22(+0.21%)
Nov 19, 2019 105.59 105.76 105.59 105.69 65,079 +0.13(+0.12%)
Nov 18, 2019 105.51 105.62 105.51 105.57 19,353 +0.13(+0.12%)
Nov 15, 2019 105.43 105.48 105.43 105.44 16,254 -0.10(-0.09%)
Nov 14, 2019 105.53 105.58 105.48 105.54 43,868 +0.20(+0.19%)
Nov 13, 2019 105.38 105.38 105.30 105.34 20,843 +0.13(+0.12%)
Nov 12, 2019 105.14 105.25 105.04 105.21 815,619 +0.13(+0.12%)
Nov 11, 2019 105.09 105.10 105.00 105.08 26,258 -0.00(-0.00%)
Nov 08, 2019 105.08 105.19 105.04 105.08 28,115 +0.02(+0.02%)
Nov 07, 2019 105.25 105.25 104.90 105.07 29,409 -0.35(-0.33%)
Nov 06, 2019 105.45 105.50 105.36 105.41 26,639 +0.10(+0.09%)
Nov 05, 2019 105.40 105.40 105.26 105.31 14,806 -0.22(-0.21%)
Nov 04, 2019 105.61 105.61 105.51 105.53 36,580 -0.21(-0.20%)
Nov 01, 2019 105.83 105.87 105.72 105.74 15,046 -0.07(-0.07%)
Oct 31, 2019 105.70 105.88 105.64 105.81 29,395 +0.31(+0.29%)
Oct 30, 2019 105.37 105.53 105.04 105.50 56,223 +0.19(+0.18%)
Oct 29, 2019 105.36 105.36 105.24 105.31 22,586 +0.04(+0.04%)
Oct 28, 2019 105.32 105.32 105.24 105.27 14,068 -0.17(-0.16%)
Oct 25, 2019 105.61 105.67 105.39 105.44 17,825 -0.05(-0.05%)
Oct 24, 2019 105.56 105.66 105.50 105.50 55,249 -0.01(-0.01%)
Oct 23, 2019 105.65 105.66 105.50 105.50 59,502 -0.04(-0.03%)
Oct 22, 2019 105.49 105.54 105.43 105.54 15,687 +0.10(+0.10%)
Oct 21, 2019 105.50 105.54 105.43 105.44 14,401 -0.17(-0.16%)
Oct 18, 2019 105.63 105.67 105.56 105.61 13,644 +0.05(+0.04%)
Oct 17, 2019 105.56 105.66 105.52 105.56 25,440 -0.00(-0.00%)
Oct 16, 2019 105.56 105.59 105.48 105.56 22,976 +0.09(+0.08%)
Oct 15, 2019 105.58 105.66 105.44 105.48 31,410 -0.14(-0.13%)
Oct 14, 2019 105.61 105.64 105.58 105.61 19,601 +0.13(+0.12%)
Oct 11, 2019 105.66 105.66 105.44 105.49 25,197 -0.40(-0.38%)
Oct 10, 2019 106.10 106.10 105.81 105.89 57,090 -0.26(-0.25%)
Oct 09, 2019 106.26 106.26 106.04 106.15 32,370 -0.07(-0.07%)
Oct 08, 2019 106.41 106.41 106.19 106.22 744,600 -0.04(-0.03%)
Oct 07, 2019 106.31 106.33 106.22 106.26 19,894 -0.11(-0.10%)
Oct 04, 2019 106.37 106.44 106.34 106.37 37,411 +0.01(+0.01%)
Oct 03, 2019 106.11 106.40 106.11 106.36 38,520 +0.27(+0.26%)
Oct 02, 2019 105.99 106.15 105.96 106.09 46,439 +0.16(+0.15%)
Oct 01, 2019 105.56 105.97 105.56 105.92 26,138 +0.20(+0.19%)
Sep 30, 2019 105.61 105.73 105.61 105.72 33,691 +0.14(+0.13%)
Sep 27, 2019 105.60 105.67 105.56 105.58 36,047 +0.04(+0.03%)
Sep 26, 2019 105.63 105.67 105.55 105.55 72,437 +0.06(+0.06%)
Sep 25, 2019 105.75 105.75 105.44 105.48 21,426 -0.26(-0.25%)
Sep 24, 2019 105.58 105.76 105.55 105.75 11,236 +0.24(+0.22%)
Sep 23, 2019 105.47 105.67 105.45 105.51 25,888 +0.08(+0.08%)
Sep 20, 2019 105.30 105.47 105.23 105.43 10,692 +0.22(+0.21%)
Sep 19, 2019 105.26 105.30 105.21 105.21 17,201 +0.00(+0.00%)
Sep 18, 2019 105.29 105.37 105.08 105.21 23,747 +0.09(+0.08%)
Sep 17, 2019 105.02 105.17 104.94 105.12 43,399 +0.19(+0.18%)
Sep 16, 2019 104.86 105.01 104.86 104.94 33,293 +0.18(+0.17%)
Sep 13, 2019 105.00 105.02 104.73 104.76 77,385 -0.43(-0.41%)
Sep 12, 2019 105.51 105.51 105.13 105.19 28,178 -0.07(-0.07%)
Sep 11, 2019 105.33 105.41 105.27 105.27 39,359 -0.08(-0.08%)
Sep 10, 2019 105.68 105.70 105.32 105.35 17,843 -0.38(-0.36%)
Sep 09, 2019 105.82 105.83 105.73 105.73 14,837 -0.31(-0.30%)
Sep 06, 2019 106.04 106.10 105.98 106.05 35,165 +0.05(+0.04%)
Sep 05, 2019 106.14 106.14 105.91 106.00 41,699 -0.39(-0.37%)
Sep 04, 2019 106.27 106.42 106.23 106.39 19,553 +0.05(+0.04%)
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.