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

Agency Bond Ishares ETF (NY: AGZ )

107.39 +0.02 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 30, 2010 88.81 89.01 88.81 88.99 10,603 +0.19(+0.21%)
Apr 29, 2010 88.86 88.88 88.67 88.81 12,693 +0.03(+0.03%)
Apr 28, 2010 88.81 88.81 88.68 88.78 15,119 -0.06(-0.07%)
Apr 27, 2010 88.83 88.97 88.67 88.84 28,892 +0.18(+0.20%)
Apr 26, 2010 88.61 88.73 88.58 88.66 16,785 +0.11(+0.13%)
Apr 23, 2010 88.73 88.73 88.49 88.54 12,070 -0.16(-0.18%)
Apr 22, 2010 88.90 88.90 88.63 88.71 18,636 -0.09(-0.10%)
Apr 21, 2010 88.81 88.81 88.69 88.79 15,548 +0.09(+0.11%)
Apr 20, 2010 88.84 88.84 88.66 88.70 35,371 -0.09(-0.10%)
Apr 19, 2010 88.82 88.91 88.74 88.79 22,270 -0.09(-0.10%)
Apr 16, 2010 88.86 88.94 88.76 88.88 10,689 +0.09(+0.10%)
Apr 15, 2010 88.69 88.81 88.57 88.79 13,370 +0.15(+0.17%)
Apr 14, 2010 88.76 88.78 88.63 88.64 12,231 -0.03(-0.03%)
Apr 13, 2010 88.77 88.77 88.59 88.67 12,601 +0.09(+0.11%)
Apr 12, 2010 88.64 88.67 88.54 88.58 12,260 +0.10(+0.11%)
Apr 09, 2010 88.55 88.59 88.44 88.48 27,644 -0.06(-0.06%)
Apr 08, 2010 88.55 88.62 88.49 88.54 21,557 +0.01(+0.01%)
Apr 07, 2010 88.26 88.62 88.26 88.53 48,462 +0.21(+0.23%)
Apr 06, 2010 88.32 88.34 88.22 88.32 14,260 +0.12(+0.14%)
Apr 05, 2010 88.37 88.38 88.13 88.20 20,410 -0.39(-0.44%)
Apr 01, 2010 88.42 88.58 88.58 88.58 25,956 -0.20(-0.22%)
Mar 31, 2010 88.81 88.86 88.71 88.78 19,035 +0.07(+0.08%)
Mar 30, 2010 88.75 88.75 88.63 88.71 14,701 -0.06(-0.07%)
Mar 29, 2010 88.80 88.81 88.64 88.77 15,713 +0.03(+0.03%)
Mar 26, 2010 88.74 88.77 88.62 88.74 16,614 +0.06(+0.06%)
Mar 25, 2010 88.57 88.72 88.55 88.68 18,732 -0.03(-0.04%)
Mar 24, 2010 88.76 88.92 88.62 88.72 11,564 -0.22(-0.25%)
Mar 23, 2010 88.95 89.01 88.91 88.94 13,391 +0.12(+0.14%)
Mar 22, 2010 88.85 88.94 88.81 88.81 28,616 -0.08(-0.09%)
Mar 19, 2010 88.95 89.03 88.81 88.89 38,979 -0.09(-0.11%)
Mar 18, 2010 89.07 89.08 88.90 88.99 49,758 +0.00(+0.00%)
Mar 17, 2010 88.86 89.09 88.86 88.99 19,779 -0.01(-0.01%)
Mar 16, 2010 92.69 92.69 88.78 88.99 92,694 +0.12(+0.14%)
Mar 15, 2010 88.89 88.92 88.83 88.87 18,838 -0.04(-0.05%)
Mar 12, 2010 88.70 88.94 88.70 88.91 25,105 +0.03(+0.04%)
Mar 11, 2010 88.87 89.03 88.75 88.88 62,887 -0.07(-0.08%)
Mar 10, 2010 88.77 88.95 88.77 88.95 106,153 -0.05(-0.06%)
Mar 09, 2010 89.00 89.00 88.90 89.00 13,854 +0.06(+0.07%)
Mar 08, 2010 88.76 88.97 88.76 88.94 17,277 -0.05(-0.06%)
Mar 05, 2010 88.95 89.03 88.90 88.99 11,339 -0.16(-0.18%)
Mar 04, 2010 88.92 89.18 88.92 89.16 41,353 -0.00(-0.00%)
Mar 03, 2010 89.06 89.22 89.01 89.16 66,242 -0.05(-0.05%)
Mar 02, 2010 89.14 89.21 88.99 89.21 21,192 +0.00(+0.00%)
Mar 01, 2010 89.22 89.23 88.95 89.21 10,453 -0.14(-0.16%)
Feb 26, 2010 89.30 89.40 89.19 89.35 10,753 +0.06(+0.06%)
Feb 25, 2010 89.23 89.29 89.23 89.29 13,698 +0.10(+0.11%)
Feb 24, 2010 89.18 89.19 89.07 89.19 18,498 +0.08(+0.09%)
Feb 23, 2010 88.99 89.12 88.93 89.11 32,040 +0.40(+0.45%)
Feb 22, 2010 88.83 88.91 88.67 88.71 13,508 +0.04(+0.04%)
Feb 19, 2010 88.67 88.88 88.64 88.67 13,028 -0.03(-0.04%)
Feb 18, 2010 88.95 88.97 88.70 88.71 43,388 -0.21(-0.23%)
Feb 17, 2010 88.98 89.00 88.80 88.91 15,122 -0.17(-0.19%)
Feb 16, 2010 88.90 89.08 88.83 89.08 17,112 +0.05(+0.06%)
Feb 12, 2010 88.91 89.04 89.04 89.04 16,938 +0.14(+0.16%)
Feb 11, 2010 88.91 88.91 88.76 88.90 23,630 +0.07(+0.07%)
Feb 10, 2010 88.98 89.12 88.75 88.83 21,005 -0.11(-0.13%)
Feb 09, 2010 89.11 89.11 88.83 88.95 18,781 -0.16(-0.18%)
Feb 08, 2010 89.12 89.12 88.98 89.11 10,530 -0.07(-0.07%)
Feb 05, 2010 88.94 89.27 88.90 89.18 37,156 +0.18(+0.21%)
Feb 04, 2010 89.01 89.07 88.88 88.99 7,420 +0.24(+0.27%)
Feb 03, 2010 88.78 88.88 88.67 88.75 95,105 -0.20(-0.23%)
Feb 02, 2010 88.99 89.00 88.73 88.95 26,668 -0.02(-0.02%)
Feb 01, 2010 88.93 88.98 88.73 88.97 61,296 -0.21(-0.24%)
Jan 29, 2010 88.89 89.24 88.88 89.18 9,715 +0.01(+0.01%)
Jan 28, 2010 88.94 89.18 88.92 89.18 12,863 +0.23(+0.26%)
Jan 27, 2010 89.17 89.21 88.85 88.95 21,815 -0.21(-0.24%)
Jan 26, 2010 89.05 89.22 88.90 89.16 21,378 +0.09(+0.10%)
Jan 25, 2010 89.00 89.07 88.89 89.07 15,784 -0.15(-0.17%)
Jan 22, 2010 88.94 89.23 88.90 89.22 65,935 +0.16(+0.17%)
Jan 21, 2010 88.76 89.18 88.76 89.06 17,663 +0.14(+0.16%)
Jan 20, 2010 88.95 89.04 88.91 88.92 35,790 +0.18(+0.20%)
Jan 19, 2010 88.76 88.85 88.74 88.74 16,606 -0.11(-0.12%)
Jan 15, 2010 88.86 88.85 88.85 88.85 20,350 +0.02(+0.02%)
Jan 14, 2010 88.63 88.84 88.63 88.83 21,301 +0.20(+0.22%)
Jan 13, 2010 88.80 88.81 88.54 88.63 24,378 -0.22(-0.25%)
Jan 12, 2010 88.76 88.86 88.72 88.86 34,831 +0.21(+0.23%)
Jan 11, 2010 88.72 88.72 88.52 88.65 15,364 +0.02(+0.02%)
Jan 08, 2010 88.62 88.65 88.44 88.63 10,527 +0.13(+0.15%)
Jan 07, 2010 88.59 89.01 88.38 88.50 12,892 +0.10(+0.11%)
Jan 06, 2010 88.42 88.57 88.37 88.40 15,064 -0.21(-0.24%)
Jan 05, 2010 88.51 88.62 88.40 88.62 10,427 +0.30(+0.34%)
Jan 04, 2010 88.36 88.40 88.14 88.31 27,705 +0.04(+0.05%)
Dec 31, 2009 88.08 88.27 88.27 88.27 13,161 -0.16(-0.19%)
Dec 30, 2009 88.23 88.44 88.23 88.44 7,816 +0.02(+0.03%)
Dec 29, 2009 88.32 88.41 88.16 88.41 12,647 +0.12(+0.14%)
Dec 28, 2009 88.44 88.50 88.28 88.29 16,155 -0.22(-0.25%)
Dec 24, 2009 88.65 88.70 88.51 88.51 12,733 -0.27(-0.30%)
Dec 23, 2009 88.82 88.84 88.75 88.78 25,310 -0.02(-0.03%)
Dec 22, 2009 88.79 88.86 88.71 88.81 11,720 +0.08(+0.09%)
Dec 21, 2009 89.04 89.04 88.64 88.72 19,106 -0.25(-0.28%)
Dec 18, 2009 89.20 89.21 88.95 88.97 9,475 -0.23(-0.26%)
Dec 17, 2009 88.98 89.31 88.98 89.21 34,782 +0.19(+0.21%)
Dec 16, 2009 88.98 89.13 88.85 89.02 23,175 +0.14(+0.16%)
Dec 15, 2009 88.88 88.91 88.73 88.88 8,079 -0.02(-0.02%)
Dec 14, 2009 89.17 89.18 88.90 88.90 12,567 -0.24(-0.27%)
Dec 11, 2009 89.14 89.15 88.93 89.13 11,849 -0.12(-0.14%)
Dec 10, 2009 89.15 89.30 89.00 89.26 20,681 +0.15(+0.17%)
Dec 09, 2009 89.42 89.42 89.11 89.11 19,385 -0.24(-0.27%)
Dec 08, 2009 89.35 89.41 89.13 89.35 5,846 +0.17(+0.19%)
Dec 07, 2009 89.01 89.22 89.00 89.18 8,151 +0.29(+0.32%)
Dec 04, 2009 88.88 89.08 88.83 88.89 17,119 -0.32(-0.35%)
Dec 03, 2009 89.04 89.36 89.04 89.20 32,270 -0.09(-0.10%)
Dec 02, 2009 89.37 89.45 89.22 89.29 12,987 -0.16(-0.18%)
Dec 01, 2009 89.61 89.61 89.35 89.45 15,823 -0.34(-0.38%)
Nov 30, 2009 89.74 89.80 89.49 89.80 7,589 +0.12(+0.14%)
Nov 27, 2009 89.58 89.68 89.58 89.68 3,268 +0.12(+0.14%)
Nov 25, 2009 89.30 89.57 89.30 89.55 11,054 +0.18(+0.20%)
Nov 24, 2009 89.45 89.54 89.23 89.38 77,055 +0.10(+0.11%)
Nov 23, 2009 89.15 89.36 89.06 89.27 16,131 -0.02(-0.02%)
Nov 20, 2009 89.39 89.40 89.17 89.29 14,534 +0.01(+0.01%)
Nov 19, 2009 89.39 89.42 89.22 89.28 17,937 +0.02(+0.02%)
Nov 18, 2009 89.25 89.37 89.13 89.27 17,482 -0.05(-0.06%)
Nov 17, 2009 89.45 89.45 89.09 89.31 11,599 +0.03(+0.04%)
Nov 16, 2009 89.13 89.33 89.06 89.28 21,662 +0.16(+0.18%)
Nov 13, 2009 88.94 89.13 88.89 89.12 16,174 +0.03(+0.04%)
Nov 12, 2009 88.85 89.14 88.85 89.08 7,309 +0.00(+0.00%)
Nov 11, 2009 89.25 89.39 88.90 89.08 19,272 +0.07(+0.08%)
Nov 10, 2009 88.67 89.11 88.67 89.01 15,955 +0.02(+0.03%)
Nov 09, 2009 88.92 88.99 88.79 88.99 21,231 +0.05(+0.06%)
Nov 06, 2009 88.94 89.17 88.84 88.94 14,364 +0.07(+0.08%)
Nov 05, 2009 88.77 88.88 88.66 88.86 11,742 +0.08(+0.09%)
Nov 04, 2009 88.75 88.89 88.63 88.79 9,856 +0.14(+0.15%)
Nov 03, 2009 88.98 88.98 88.65 88.65 12,845 -0.10(-0.11%)
Nov 02, 2009 89.04 89.45 88.63 88.75 33,508 -0.49(-0.55%)
Oct 30, 2009 89.13 89.26 89.08 89.24 53,599 +0.39(+0.44%)
Oct 29, 2009 89.06 89.10 88.81 88.85 7,790 -0.34(-0.38%)
Oct 28, 2009 89.09 89.21 89.02 89.18 17,025 +0.14(+0.16%)
Oct 27, 2009 88.98 89.08 88.81 89.04 39,692 +0.30(+0.34%)
Oct 26, 2009 88.90 89.03 88.71 88.73 21,608 -0.02(-0.02%)
Oct 23, 2009 88.96 88.99 88.75 88.75 7,468 -0.32(-0.36%)
Oct 22, 2009 89.04 89.13 88.96 89.07 11,919 -0.06(-0.07%)
Oct 21, 2009 89.14 89.14 88.99 89.13 10,118 +0.02(+0.02%)
Oct 20, 2009 89.01 89.12 89.00 89.12 11,941 +0.23(+0.26%)
Oct 19, 2009 89.01 89.06 88.82 88.89 26,537 +0.05(+0.06%)
Oct 16, 2009 89.13 89.13 88.82 88.84 10,800 -0.15(-0.17%)
Oct 15, 2009 89.07 89.07 88.72 88.99 64,588 -0.02(-0.03%)
Oct 14, 2009 89.16 89.19 88.91 89.01 8,371 -0.02(-0.02%)
Oct 13, 2009 88.95 89.06 88.90 89.03 4,162 +0.38(+0.43%)
Oct 12, 2009 88.88 88.97 88.54 88.65 52,642 -0.21(-0.23%)
Oct 09, 2009 88.99 89.37 88.86 88.86 29,905 -0.44(-0.50%)
Oct 08, 2009 89.35 89.38 89.13 89.30 7,315 -0.04(-0.05%)
Oct 07, 2009 89.28 89.38 89.14 89.34 23,011 +0.19(+0.21%)
Oct 06, 2009 89.14 89.32 89.12 89.15 16,196 -0.13(-0.15%)
Oct 05, 2009 89.04 89.36 89.04 89.28 10,954 +0.12(+0.13%)
Oct 02, 2009 89.54 89.54 89.12 89.17 38,666 -0.06(-0.07%)
Oct 01, 2009 89.23 89.24 89.02 89.22 9,785 -0.08(-0.09%)
Sep 30, 2009 89.45 89.45 89.02 89.31 20,678 +0.20(+0.22%)
Sep 29, 2009 89.12 89.14 88.91 89.11 11,881 -0.00(-0.00%)
Sep 28, 2009 89.14 89.14 88.87 89.11 11,490 +0.04(+0.04%)
Sep 25, 2009 89.30 89.30 88.83 89.08 12,643 +0.08(+0.09%)
Sep 24, 2009 88.95 88.99 88.72 88.99 12,985 +0.27(+0.31%)
Sep 23, 2009 88.93 89.14 88.72 88.72 11,305 +0.01(+0.01%)
Sep 22, 2009 89.11 89.11 88.72 88.72 19,411 -0.06(-0.06%)
Sep 21, 2009 88.97 89.00 88.76 88.77 7,920 +0.25(+0.28%)
Sep 18, 2009 89.01 89.01 88.46 88.53 16,770 -0.51(-0.57%)
Sep 17, 2009 88.71 89.04 88.55 89.04 9,393 +0.54(+0.61%)
Sep 16, 2009 88.47 88.81 88.38 88.49 9,538 -0.30(-0.33%)
Sep 15, 2009 88.72 88.88 88.47 88.79 5,208 +0.21(+0.23%)
Sep 14, 2009 88.63 88.99 88.58 88.58 6,757 -0.53(-0.60%)
Sep 11, 2009 88.77 89.35 88.77 89.12 19,609 +0.03(+0.04%)
Sep 10, 2009 88.65 89.15 88.65 89.09 13,159 +0.68(+0.77%)
Sep 09, 2009 88.59 88.76 88.33 88.40 9,783 -0.26(-0.30%)
Sep 08, 2009 88.38 88.86 88.38 88.67 13,418 +0.05(+0.06%)
Sep 04, 2009 88.60 88.75 88.38 88.62 14,363 -0.14(-0.15%)
Sep 03, 2009 89.01 89.01 88.56 88.75 8,325 -0.28(-0.32%)
Sep 02, 2009 88.91 89.04 88.69 89.04 9,075 +0.02(+0.02%)
Sep 01, 2009 88.58 89.04 88.42 89.02 19,580 +0.43(+0.49%)
Aug 31, 2009 88.76 88.81 88.44 88.58 21,335 -0.07(-0.08%)
Aug 28, 2009 88.41 88.66 88.33 88.66 19,345 +0.30(+0.33%)
Aug 27, 2009 88.55 88.55 88.14 88.36 24,483 +0.12(+0.13%)
Aug 26, 2009 88.30 88.58 88.17 88.25 14,223 -0.12(-0.13%)
Aug 25, 2009 88.50 88.50 88.08 88.36 13,017 +0.04(+0.04%)
Aug 24, 2009 88.05 88.46 87.82 88.32 16,134 +0.38(+0.43%)
Aug 21, 2009 88.22 88.22 87.83 87.94 50,690 -0.31(-0.36%)
Aug 20, 2009 88.37 88.44 88.19 88.26 21,250 -0.25(-0.29%)
Aug 19, 2009 88.36 88.51 88.23 88.51 25,633 +0.21(+0.24%)
Aug 18, 2009 88.38 88.38 88.22 88.30 21,088 -0.05(-0.06%)
Aug 17, 2009 88.50 88.66 88.34 88.35 16,909 +0.00(+0.00%)
Aug 14, 2009 88.07 88.65 88.07 88.34 13,012 +0.11(+0.13%)
Aug 13, 2009 87.77 88.27 87.77 88.23 10,132 +0.31(+0.35%)
Aug 12, 2009 87.94 88.06 87.69 87.92 12,204 -0.21(-0.24%)
Aug 11, 2009 88.16 88.17 87.71 88.13 17,327 +0.12(+0.14%)
Aug 10, 2009 87.76 88.03 87.50 88.01 33,109 +0.53(+0.61%)
Aug 07, 2009 87.47 87.53 87.28 87.48 15,415 -0.49(-0.56%)
Aug 06, 2009 87.91 87.97 87.63 87.97 5,319 +0.35(+0.40%)
Aug 05, 2009 88.23 88.44 87.60 87.62 14,249 -0.13(-0.15%)
Aug 04, 2009 88.02 88.37 87.67 87.76 13,208 -0.36(-0.41%)
Aug 03, 2009 87.87 88.12 87.62 88.12 20,933 -0.51(-0.58%)
Jul 31, 2009 88.42 88.99 88.32 88.63 23,872 +0.58(+0.66%)
Jul 30, 2009 88.15 88.41 87.82 88.05 51,349 +0.25(+0.29%)
Jul 29, 2009 87.96 88.23 87.80 87.80 10,397 -0.46(-0.52%)
Jul 28, 2009 88.40 88.42 87.87 88.26 31,217 +0.02(+0.03%)
Jul 27, 2009 87.52 88.24 87.52 88.23 13,745 -0.06(-0.07%)
Jul 24, 2009 88.19 88.29 88.15 88.29 402 +0.54(+0.62%)
Jul 23, 2009 88.27 88.27 87.61 87.75 57,458 -0.65(-0.73%)
Jul 22, 2009 88.81 88.81 87.97 88.40 17,399 +0.00(+0.00%)
Jul 21, 2009 88.24 88.86 87.95 88.39 62,137 +0.23(+0.26%)
Jul 20, 2009 88.12 88.49 87.90 88.16 8,275 +0.32(+0.37%)
Jul 17, 2009 88.13 88.29 87.72 87.84 17,639 -0.22(-0.25%)
Jul 16, 2009 88.67 88.67 88.05 88.06 26,808 -0.05(-0.06%)
Jul 15, 2009 87.82 88.31 87.81 88.11 32,745 -0.36(-0.41%)
Jul 14, 2009 88.79 88.79 88.17 88.47 24,664 -0.20(-0.22%)
Jul 13, 2009 88.88 88.88 88.63 88.67 21,709 -0.34(-0.39%)
Jul 10, 2009 88.96 89.17 88.56 89.01 24,361 +0.52(+0.58%)
Jul 09, 2009 88.54 88.70 88.31 88.49 19,825 -0.53(-0.60%)
Jul 08, 2009 88.77 89.03 88.61 89.03 15,274 +0.36(+0.41%)
Jul 07, 2009 88.65 88.67 88.23 88.67 8,875 +0.16(+0.19%)
Jul 06, 2009 88.33 88.53 88.15 88.50 8,122 -0.04(-0.05%)
Jul 02, 2009 87.91 88.64 87.91 88.54 22,402 +0.73(+0.83%)
Jul 01, 2009 88.20 88.29 87.75 87.81 55,506 -0.35(-0.40%)
Jun 30, 2009 88.14 88.32 87.88 88.17 14,620 -0.10(-0.11%)
Jun 29, 2009 88.25 88.32 88.02 88.26 12,617 +0.02(+0.02%)
Jun 26, 2009 87.91 88.33 87.90 88.25 7,923 -0.06(-0.07%)
Jun 25, 2009 87.92 88.31 87.63 88.31 62,600 +0.53(+0.61%)
Jun 24, 2009 87.83 87.89 87.34 87.77 10,582 -0.11(-0.13%)
Jun 23, 2009 87.33 87.91 87.33 87.89 6,866 +0.04(+0.05%)
Jun 22, 2009 87.97 87.97 87.22 87.85 14,336 +0.27(+0.31%)
Jun 19, 2009 86.90 87.62 86.90 87.58 27,946 +0.42(+0.48%)
Jun 18, 2009 87.67 87.67 87.01 87.16 20,841 -0.34(-0.39%)
Jun 17, 2009 87.87 87.96 87.50 87.50 13,141 -0.34(-0.39%)
Jun 16, 2009 87.76 87.85 87.49 87.85 18,256 +0.51(+0.58%)
Jun 15, 2009 87.19 87.59 87.19 87.34 59,950 -0.15(-0.17%)
Jun 12, 2009 87.35 87.54 87.06 87.48 46,384 +0.31(+0.36%)
Jun 11, 2009 87.20 87.44 86.87 87.17 21,129 +0.21(+0.24%)
Jun 10, 2009 87.13 87.14 86.68 86.96 7,122 -0.17(-0.20%)
Jun 09, 2009 87.21 87.43 86.95 87.14 21,097 +0.16(+0.18%)
Jun 08, 2009 87.44 87.44 86.87 86.98 10,504 -0.25(-0.28%)
Jun 05, 2009 87.35 87.35 86.80 87.22 76,354 -0.39(-0.44%)
Jun 04, 2009 87.20 88.13 87.20 87.61 93,913 -0.28(-0.32%)
Jun 03, 2009 87.69 88.29 87.65 87.89 136,192 +0.46(+0.53%)
Jun 02, 2009 87.48 87.84 87.38 87.43 14,279 +0.27(+0.31%)
Jun 01, 2009 87.85 87.85 87.16 87.16 5,497 -1.25(-1.41%)
May 29, 2009 87.58 88.40 87.58 88.40 5,523 +0.18(+0.20%)
May 28, 2009 87.71 88.22 87.51 88.22 105,133 +0.54(+0.62%)
May 27, 2009 88.05 88.33 87.64 87.68 173,912 -0.22(-0.25%)
May 26, 2009 88.35 88.40 87.63 87.90 55,816 -0.28(-0.32%)
May 22, 2009 88.27 88.33 87.97 88.18 15,531 -0.03(-0.04%)
May 21, 2009 88.64 88.64 88.22 88.22 6,664 -0.43(-0.48%)
May 20, 2009 88.63 88.65 88.46 88.64 18,225 +0.17(+0.19%)
May 19, 2009 88.46 88.51 88.09 88.47 5,952 +0.05(+0.06%)
May 18, 2009 88.64 89.00 88.22 88.42 14,280 -0.20(-0.23%)
May 15, 2009 88.69 88.71 88.30 88.62 5,839 -0.23(-0.26%)
May 14, 2009 88.77 88.85 88.76 88.85 7,259 -0.07(-0.07%)
May 13, 2009 89.08 89.08 88.40 88.91 30,347 +0.15(+0.17%)
May 12, 2009 88.77 88.84 88.30 88.76 10,366 -0.11(-0.12%)
May 11, 2009 88.95 88.96 88.54 88.87 5,693 +0.21(+0.24%)
May 08, 2009 88.14 88.80 88.14 88.66 59,124 +0.43(+0.48%)
May 07, 2009 88.22 88.46 88.05 88.23 23,726 -0.57(-0.65%)
May 06, 2009 88.72 88.91 88.28 88.81 20,260 +0.32(+0.36%)
May 05, 2009 87.98 88.66 87.98 88.49 6,541 -0.13(-0.15%)
May 04, 2009 88.60 88.62 88.60 88.62 2,411 +0.14(+0.16%)
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.