US Aggregate Bond Ishares Core ETF (NY: AGG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	104.11	104.34		104.25	13,806,719	-0.01(-0.01%)
Jan 28, 2022	103.94	104.31	103.92	104.27	11,641,290	+0.08(+0.07%)
Jan 27, 2022	104.09	104.33	104.09	104.19	6,591,612	+0.34(+0.33%)
Jan 26, 2022	104.50	104.56	103.84	103.84	11,505,821	-0.59(-0.56%)
Jan 25, 2022	104.61	104.72	104.41	104.43	10,231,487	-0.10(-0.10%)
Jan 24, 2022	104.80	104.83	104.53	104.53	13,011,164	-0.12(-0.12%)
Jan 21, 2022	104.62	104.77	104.54	104.66	9,307,754	+0.41(+0.39%)
Jan 20, 2022	104.29	104.35	104.21	104.25	7,706,670	+0.06(+0.05%)
Jan 19, 2022	104.16	104.34	104.11	104.19	8,923,167	+0.22(+0.22%)
Jan 18, 2022	104.27	104.31	103.95	103.97	8,518,674	-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	9,066,086	+0.19(+0.18%)
Jan 12, 2022	105.11	105.17	104.98	105.00	7,198,997	+0.00(+0.00%)
Jan 11, 2022	104.75	105.03	104.69	105.00	7,216,058	+0.20(+0.19%)
Jan 10, 2022	104.66	104.83	104.58	104.81	8,710,091	-0.09(-0.09%)
Jan 07, 2022	105.08	105.10	104.76	104.90	9,671,587	-0.31(-0.29%)
Jan 06, 2022	105.14	105.22	105.06	105.21	9,508,138	-0.11(-0.11%)
Jan 05, 2022	105.69	105.71	105.28	105.32	9,148,255	-0.33(-0.31%)
Jan 04, 2022	105.58	105.65	105.44	105.64	8,334,628	-0.01(-0.01%)
Jan 03, 2022	106.00	106.00	105.65	105.65	10,079,396	-0.73(-0.68%)
Dec 31, 2021	106.45	106.60	106.36	106.38	8,567,695	-0.04(-0.04%)
Dec 30, 2021	106.30	106.43	106.15	106.42	5,849,701	+0.23(+0.22%)
Dec 29, 2021	106.30	106.35	106.13	106.19	6,363,167	-0.32(-0.30%)
Dec 28, 2021	106.71	106.73	106.47	106.50	5,633,987	-0.05(-0.04%)
Dec 27, 2021	106.45	106.59	106.43	106.55	5,830,294	+0.06(+0.05%)
Dec 23, 2021	106.58	106.60	106.37	106.49	5,905,167	-0.13(-0.12%)
Dec 22, 2021	106.61	106.63	106.47	106.62	6,617,416	+0.09(+0.09%)
Dec 21, 2021	106.37	106.61	106.28	106.53	13,908,921	-0.08(-0.08%)
Dec 20, 2021	106.84	106.88	106.61	106.61	7,916,869	-0.16(-0.15%)
Dec 17, 2021	106.82	106.94	106.75	106.77	8,046,181	+0.13(+0.12%)
Dec 16, 2021	106.55	106.75	106.55	106.64	8,114,296	+0.15(+0.14%)
Dec 15, 2021	106.41	106.61	106.30	106.50	8,006,382	-0.08(-0.08%)
Dec 14, 2021	106.63	106.70	106.44	106.58	8,054,560	-0.20(-0.19%)
Dec 13, 2021	106.67	106.86	106.63	106.78	9,284,762	+0.37(+0.35%)
Dec 10, 2021	106.54	106.67	106.40	106.41	6,978,938	+0.03(+0.03%)
Dec 09, 2021	106.46	106.56	106.31	106.39	9,281,701	+0.01(+0.01%)
Dec 08, 2021	106.54	106.54	106.25	106.38	8,641,489	-0.28(-0.26%)
Dec 07, 2021	106.68	106.86	106.62	106.66	7,285,603	-0.17(-0.16%)
Dec 06, 2021	107.11	107.17	106.78	106.82	10,108,477	-0.37(-0.35%)
Dec 03, 2021	106.66	107.35	106.63	107.19	8,159,267	+0.43(+0.40%)
Dec 02, 2021	106.82	106.93	106.57	106.77	8,329,740	-0.02(-0.02%)
Dec 01, 2021	106.45	106.80	106.39	106.78	13,712,204	+0.02(+0.02%)
Nov 30, 2021	106.86	107.08	106.84	106.77	14,594,716	+0.18(+0.17%)
Nov 29, 2021	106.19	106.61	106.17	106.59	9,656,315	+0.05(+0.05%)
Nov 26, 2021	106.36	106.58	106.23	106.53	3,503,232	+0.75(+0.71%)
Nov 24, 2021	105.56	105.79	105.48	105.78	9,107,686	+0.24(+0.23%)
Nov 23, 2021	105.78	105.83	105.54	105.54	6,738,576	-0.42(-0.40%)
Nov 22, 2021	106.18	106.26	105.88	105.96	7,519,822	-0.51(-0.48%)
Nov 19, 2021	106.50	106.60	106.44	106.47	6,115,097	+0.20(+0.19%)
Nov 18, 2021	106.09	106.26	106.08	106.26	4,543,799	+0.09(+0.09%)
Nov 17, 2021	105.85	106.17	105.83	106.17	7,710,915	+0.25(+0.24%)
Nov 16, 2021	105.97	106.15	105.90	105.92	8,042,222	-0.04(-0.03%)
Nov 15, 2021	106.33	106.34	105.96	105.96	6,887,004	-0.39(-0.37%)
Nov 12, 2021	106.51	106.59	106.29	106.35	4,896,167	-0.02(-0.02%)
Nov 11, 2021	106.52	106.58	106.33	106.36	4,232,304	-0.20(-0.18%)
Nov 10, 2021	107.08			106.56	12,497,531	-0.73(-0.68%)
Nov 09, 2021	107.33	107.44	107.25	107.29	9,632,320	+0.30(+0.28%)
Nov 08, 2021	107.11	107.12	106.93	106.99	5,291,512	-0.20(-0.18%)
Nov 05, 2021	106.97	107.28	106.89	107.18	7,829,180	+0.42(+0.39%)
Nov 04, 2021	106.52	106.83	106.50	106.77	7,114,287	+0.35(+0.33%)
Nov 03, 2021	106.65	106.69	106.28	106.41	6,903,169	-0.21(-0.20%)
Nov 02, 2021	106.45	106.69	106.45	106.63	5,715,675	+0.21(+0.20%)
Nov 01, 2021	106.20	106.44	106.21	106.41	6,662,652	-0.06(-0.06%)
Oct 29, 2021	106.21	106.61	106.21	106.48	10,818,216	-0.03(-0.03%)
Oct 28, 2021	106.54	106.65	106.41	106.50	6,370,155	-0.08(-0.08%)
Oct 27, 2021	106.50	106.73	106.28	106.59	8,811,798	+0.35(+0.33%)
Oct 26, 2021	106.11	106.24		106.24	5,939,824	+0.20(+0.18%)
Oct 25, 2021	105.94	106.13	105.94	106.04	10,938,647	+0.10(+0.10%)
Oct 22, 2021	105.86	106.01	105.78	105.94	3,799,366	+0.20(+0.19%)
Oct 21, 2021	105.89	105.92	105.73	105.73	5,631,120	-0.22(-0.21%)
Oct 20, 2021	106.04	106.15	105.94	105.96	6,657,764	-0.07(-0.07%)
Oct 19, 2021	106.23	106.23	106.03	106.03	5,427,512	-0.31(-0.29%)
Oct 18, 2021	106.19	106.40	106.11	106.34	6,002,461	-0.07(-0.07%)
Oct 15, 2021	106.45	106.47	106.36	106.41	5,000,900	-0.26(-0.24%)
Oct 14, 2021	106.53	106.67	106.47	106.67	4,408,469	+0.20(+0.19%)
Oct 13, 2021	106.28	106.48	106.27	106.47	5,946,061	+0.24(+0.23%)
Oct 12, 2021	106.04	106.24	105.98	106.23	3,971,141	+0.39(+0.37%)
Oct 11, 2021	105.89	105.94	105.83	105.84	2,345,355	-0.17(-0.16%)
Oct 08, 2021	106.17	106.21	105.95	106.00	4,933,171	-0.23(-0.22%)
Oct 07, 2021	106.31	106.35	106.20	106.24	4,797,835	-0.30(-0.28%)
Oct 06, 2021	106.51	106.56	106.43	106.53	5,268,537	+0.05(+0.04%)
Oct 05, 2021	106.64	106.69	106.45	106.49	7,990,871	-0.25(-0.24%)
Oct 04, 2021	106.74	106.84	106.62	106.74	4,501,135	-0.07(-0.07%)
Oct 01, 2021	106.64	106.87	106.62	106.81	7,606,128	+0.32(+0.30%)
Sep 30, 2021	106.43	106.52	106.36	106.49	5,767,889	-0.02(-0.02%)
Sep 29, 2021	106.62	106.70	106.38	106.50	6,644,068	+0.07(+0.07%)
Sep 28, 2021	106.55	106.64	106.36	106.43	7,567,022	-0.45(-0.42%)
Sep 27, 2021	106.84	106.99	106.82	106.88	6,071,788	-0.15(-0.14%)
Sep 24, 2021	107.11	107.11	106.94	107.03	4,811,534	-0.18(-0.17%)
Sep 23, 2021	107.51	107.52	107.17	107.21	8,912,582	-0.53(-0.49%)
Sep 22, 2021	107.67	107.80	107.58	107.74	7,699,337	+0.04(+0.03%)
Sep 21, 2021	107.69	107.73	107.61	107.70	5,634,650	+0.05(+0.04%)
Sep 20, 2021	107.59	107.73	107.55	107.66	5,892,881	+0.20(+0.19%)
Sep 17, 2021	107.39	107.46	107.33	107.45	6,192,434	-0.09(-0.09%)
Sep 16, 2021	107.53	107.67	107.48	107.54	4,599,726	-0.19(-0.17%)
Sep 15, 2021	107.84	107.84	107.66	107.73	3,718,657	-0.10(-0.09%)
Sep 14, 2021	107.64	107.92	107.64	107.83	4,511,359	+0.24(+0.22%)
Sep 13, 2021	107.57	107.64	107.53	107.59	4,264,234	+0.14(+0.13%)
Sep 10, 2021	107.56	107.58	107.37	107.45	4,267,410	-0.21(-0.20%)
Sep 09, 2021	107.42	107.71	107.34	107.66	3,593,764	+0.34(+0.32%)
Sep 08, 2021	107.29	107.41	107.22	107.32	3,685,247	+0.18(+0.16%)
Sep 07, 2021	107.24	107.24	107.08	107.14	3,860,337	-0.29(-0.27%)
Sep 03, 2021	107.42	107.47	107.36	107.43	5,687,599	-0.18(-0.17%)
Sep 02, 2021	107.59	107.63	107.50	107.62	5,852,504	+0.11(+0.10%)
Sep 01, 2021	107.59	107.63	107.39	107.51	4,479,464	+0.04(+0.03%)
Aug 31, 2021	107.58	107.68	107.44	107.47	7,304,439	-0.16(-0.15%)
Aug 30, 2021	107.43	107.63	107.42	107.63	4,002,185	+0.12(+0.11%)
Aug 27, 2021	107.24	107.51	107.15	107.51	5,988,850	+0.30(+0.28%)
Aug 26, 2021	107.19	107.22	107.09	107.21	5,269,101	+0.01(+0.01%)
Aug 25, 2021	107.41	107.43	107.12	107.20	5,887,817	-0.20(-0.19%)
Aug 24, 2021	107.49	107.55	107.38	107.41	6,344,884	-0.16(-0.15%)
Aug 23, 2021	107.50	107.58	107.45	107.56	7,111,651	+0.00(+0.00%)
Aug 20, 2021	107.58	107.61	107.49	107.56	3,129,401	+0.01(+0.01%)
Aug 19, 2021	107.53	107.56	107.44	107.56	4,947,402	+0.19(+0.17%)
Aug 18, 2021	107.36	107.44	107.23	107.37	4,300,103	+0.01(+0.01%)
Aug 17, 2021	107.40	107.50	107.35	107.36	5,906,288	-0.08(-0.08%)
Aug 16, 2021	107.55	107.67	107.44	107.44	3,988,789	+0.06(+0.05%)
Aug 13, 2021	107.09	107.39	107.08	107.39	4,967,394	+0.39(+0.36%)
Aug 12, 2021	106.94	107.03	106.86	107.00	5,418,172	+0.01(+0.01%)
Aug 11, 2021	106.92	107.14	106.81	106.99	7,207,991	+0.10(+0.10%)
Aug 10, 2021	107.09	107.09	106.89	106.89	7,917,982	-0.14(-0.13%)
Aug 09, 2021	107.31	107.38	107.03	107.03	5,722,269	-0.19(-0.18%)
Aug 06, 2021	107.35	107.44	107.21	107.22	4,116,559	-0.48(-0.45%)
Aug 05, 2021	107.84	107.86	107.68	107.70	3,545,784	-0.24(-0.22%)
Aug 04, 2021	108.13	108.19	107.69	107.94	5,026,170	-0.01(-0.01%)
Aug 03, 2021	107.94	108.06	107.91	107.95	4,012,220	+0.04(+0.03%)
Aug 02, 2021	107.75	108.05	107.70	107.92	6,213,711	+0.23(+0.21%)
Jul 30, 2021	107.60	107.71	107.59	107.69	6,004,360	+0.15(+0.14%)
Jul 29, 2021	107.53	107.60	107.47	107.54	7,169,566	-0.18(-0.16%)
Jul 28, 2021	107.48	107.72	107.39	107.72	5,908,702	+0.10(+0.09%)
Jul 27, 2021	107.59	107.63	107.52	107.61	5,865,573	+0.25(+0.23%)
Jul 26, 2021	107.54	107.54	107.34	107.36	7,707,995	-0.09(-0.09%)
Jul 23, 2021	107.29	107.47	107.29	107.46	4,867,357	-0.07(-0.07%)
Jul 22, 2021	107.29	107.59	107.29	107.53	8,842,265	+0.25(+0.23%)
Jul 21, 2021	107.33	107.40	107.19	107.28	10,475,449	-0.35(-0.33%)
Jul 20, 2021	107.98	108.02	107.56	107.63	9,165,073	-0.10(-0.09%)
Jul 19, 2021	107.62	107.83	107.59	107.73	7,232,855	+0.56(+0.53%)
Jul 16, 2021	107.05	107.23	107.04	107.17	4,184,813	-0.09(-0.09%)
Jul 15, 2021	107.21	107.28	107.01	107.26	4,845,885	+0.23(+0.22%)
Jul 14, 2021	106.88	107.04	106.86	107.03	5,383,807	+0.36(+0.34%)
Jul 13, 2021	106.94	107.04	106.62	106.67	5,565,545	-0.23(-0.22%)
Jul 12, 2021	107.08	107.08	106.89	106.90	4,614,156	-0.06(-0.06%)
Jul 09, 2021	107.02	107.04	106.97	106.97	5,137,758	-0.35(-0.33%)
Jul 08, 2021	107.30	107.43	107.23	107.32	7,069,880	+0.12(+0.11%)
Jul 07, 2021	107.11	107.28	107.03	107.20	8,420,662	+0.18(+0.17%)
Jul 06, 2021	106.81	107.11	106.81	107.01	7,973,462	+0.34(+0.32%)
Jul 02, 2021	106.55	106.68	106.50	106.67	4,664,147	+0.23(+0.22%)
Jul 01, 2021	106.48	106.51	106.35	106.44	5,131,357	-0.06(-0.06%)
Jun 30, 2021	106.53	106.61	106.47	106.50	7,204,829	+0.07(+0.07%)
Jun 29, 2021	106.25	106.43	106.24	106.43	5,520,479	+0.06(+0.05%)
Jun 28, 2021	106.23	106.41	106.23	106.37	6,214,926	+0.31(+0.29%)
Jun 25, 2021	106.30	106.31	105.97	106.06	7,035,252	-0.21(-0.20%)
Jun 24, 2021	106.29	106.35	106.24	106.28	9,050,951	+0.04(+0.03%)
Jun 23, 2021	106.25	106.32	106.19	106.24	5,490,909	-0.06(-0.05%)
Jun 22, 2021	106.04	106.32	106.04	106.30	7,022,789	+0.11(+0.10%)
Jun 21, 2021	106.25	106.31	106.12	106.19	7,445,569	-0.28(-0.26%)
Jun 18, 2021	106.24	106.56	106.11	106.46	6,162,422	+0.29(+0.27%)
Jun 17, 2021	106.00	106.43	106.00	106.18	8,275,571	+0.33(+0.31%)
Jun 16, 2021	106.26	106.31	105.74	105.84	9,371,788	-0.34(-0.32%)
Jun 15, 2021	106.10	106.21	106.08	106.19	8,913,374	+0.05(+0.04%)
Jun 14, 2021	106.36	106.36	106.14	106.14	3,542,267	-0.27(-0.25%)
Jun 11, 2021	106.48	106.49	106.34	106.41	4,095,570	-0.05(-0.04%)
Jun 10, 2021	106.47	106.48	106.07	106.45	4,355,382	+0.22(+0.21%)
Jun 09, 2021	106.59	106.59	106.17	106.23	3,945,170	+0.21(+0.20%)
Jun 08, 2021	106.05	106.08	105.99	106.02	4,759,776	+0.19(+0.18%)
Jun 07, 2021	105.24	105.86	105.24	105.83	4,040,874	-0.07(-0.07%)
Jun 04, 2021	105.63	105.90	105.47	105.90	4,912,017	+0.43(+0.41%)
Jun 03, 2021	105.56	105.70	105.47	105.47	3,751,588	-0.25(-0.24%)
Jun 02, 2021	105.69	105.74	105.55	105.72	6,609,965	+0.14(+0.13%)
Jun 01, 2021	105.60	105.64	105.42	105.58	6,724,666	-0.05(-0.05%)
May 28, 2021	105.62	105.75	105.58	105.62	7,340,891	+0.00(+0.00%)
May 27, 2021	105.68	105.69	105.53	105.62	5,502,807	-0.13(-0.12%)
May 26, 2021	105.24	105.86	105.24	105.75	5,117,727	-0.04(-0.03%)
May 25, 2021	105.65	105.81	105.14	105.79	6,888,363	+0.26(+0.24%)
May 24, 2021	105.58	105.59	105.47	105.53	4,194,542	+0.10(+0.10%)
May 21, 2021	105.45	105.49	105.33	105.43	4,201,834	+0.05(+0.04%)
May 20, 2021	105.19	105.39	105.19	105.39	6,770,827	+0.36(+0.34%)
May 19, 2021	105.69	105.69	104.92	105.03	7,474,825	-0.15(-0.14%)
May 18, 2021	105.22	105.22	105.15	105.17	3,985,087	-0.13(-0.12%)
May 17, 2021	105.31	106.50	102.59	105.30	5,344,519	-0.09(-0.09%)
May 14, 2021	105.32	105.39	105.23	105.39	4,322,286	+0.24(+0.23%)
May 13, 2021	105.03	105.17	104.92	105.16	7,344,541	+0.24(+0.23%)
May 12, 2021	105.10	105.13	104.92	104.92	7,592,300	-0.37(-0.35%)
May 11, 2021	105.33	105.47	105.24	105.28	6,682,279	-0.23(-0.22%)
May 10, 2021	105.68	105.78	105.49	105.51	6,234,045	-0.17(-0.16%)
May 07, 2021	105.90	106.01	105.64	105.68	7,597,118	-0.03(-0.03%)
May 06, 2021	105.62	105.77	105.61	105.71	5,139,918	+0.02(+0.02%)
May 05, 2021	105.53	105.69	105.50	105.69	4,853,995	+0.08(+0.08%)
May 04, 2021	105.62	105.76	105.50	105.61	6,823,087	+0.13(+0.12%)
May 03, 2021	105.49	105.66	105.42	105.48	6,441,397	+0.07(+0.06%)
Apr 30, 2021	105.34	105.43	105.26	105.41	7,026,738	+0.11(+0.11%)
Apr 29, 2021	105.09	105.30	105.04	105.30	6,792,814	-0.06(-0.05%)
Apr 28, 2021	105.37	105.39	105.14	105.36	7,688,260	+0.06(+0.05%)
Apr 27, 2021	106.00	106.00	105.30	105.30	4,152,663	-0.26(-0.24%)
Apr 26, 2021	105.64	105.70	105.56	105.56	3,780,072	-0.09(-0.09%)
Apr 23, 2021	105.70	105.96	105.55	105.65	4,142,294	-0.02(-0.02%)
Apr 22, 2021	105.64	105.70	105.50	105.67	4,964,394	+0.03(+0.03%)
Apr 21, 2021	105.51	105.64	105.45	105.64	5,986,152	+0.10(+0.10%)
Apr 20, 2021	105.35	105.58	105.32	105.54	4,694,570	+0.17(+0.16%)
Apr 19, 2021	104.96	105.42	104.96	105.37	5,509,699	-0.08(-0.08%)
Apr 16, 2021	105.47	105.57	105.42	105.46	3,979,157	-0.28(-0.26%)
Apr 15, 2021	104.76	105.86	104.76	105.73	7,334,876	+0.41(+0.39%)
Apr 14, 2021	105.34	105.36	105.22	105.32	3,932,376	-0.08(-0.08%)
Apr 13, 2021	105.07	105.40	105.06	105.40	4,388,542	+0.30(+0.29%)
Apr 12, 2021	105.12	105.12	104.96	105.10	4,176,193	-0.03(-0.03%)
Apr 09, 2021	105.06	105.26	104.99	105.12	8,110,264	-0.12(-0.11%)
Apr 08, 2021	105.12	105.25	105.08	105.25	5,356,953	+0.26(+0.25%)
Apr 07, 2021	105.07	105.23	104.98	104.99	4,893,708	-0.17(-0.16%)
Apr 06, 2021	104.94	105.16	104.91	105.15	5,283,082	+0.37(+0.35%)
Apr 05, 2021	104.76	104.86	104.67	104.78	10,025,152	-0.21(-0.20%)
Apr 01, 2021	104.89	105.01	104.80	105.00	11,694,613	+0.35(+0.34%)
Mar 31, 2021	104.65	104.78	104.53	104.64	6,862,960	+0.02(+0.02%)
Mar 30, 2021	104.47	104.66	104.36	104.63	5,435,571	+0.08(+0.08%)
Mar 29, 2021	104.36	104.80	104.36	104.54	8,300,633	-0.17(-0.17%)
Mar 26, 2021	104.72	104.87	104.67	104.72	4,714,324	-0.17(-0.17%)
Mar 25, 2021	105.02	105.07	104.79	104.89	5,632,511	-0.05(-0.05%)
Mar 24, 2021	104.71	104.98	104.67	104.95	6,910,214	+0.13(+0.12%)
Mar 23, 2021	104.70	104.84	104.59	104.82	6,010,045	+0.27(+0.25%)
Mar 22, 2021	104.53	104.62	104.44	104.55	5,948,687	+0.20(+0.19%)
Mar 19, 2021	104.25	104.38	104.19	104.35	5,114,083	+0.08(+0.08%)
Mar 18, 2021	104.18	104.39	104.06	104.27	6,768,428	-0.40(-0.39%)
Mar 17, 2021	104.39	104.78	104.32	104.67	6,776,612	-0.01(-0.01%)
Mar 16, 2021	104.77	104.83	104.60	104.68	4,341,279	-0.04(-0.04%)
Mar 15, 2021	104.43	104.81	104.43	104.72	5,440,837	+0.11(+0.11%)
Mar 12, 2021	104.69	104.72	104.53	104.61	5,511,666	-0.60(-0.57%)
Mar 11, 2021	105.23	105.30	105.07	105.20	9,602,722	-0.01(-0.01%)
Mar 10, 2021	105.06	105.26	105.05	105.21	7,545,857	+0.17(+0.17%)
Mar 09, 2021	104.98	105.09	104.80	105.04	6,175,092	+0.40(+0.38%)
Mar 08, 2021	104.98	105.01	104.64	104.64	6,133,831	-0.41(-0.39%)
Mar 05, 2021	104.96	105.09	104.85	105.06	9,437,133	-0.07(-0.07%)
Mar 04, 2021	105.53	105.54	105.04	105.13	6,462,257	-0.30(-0.29%)
Mar 03, 2021	105.54	105.56	105.35	105.44	11,223,147	-0.39(-0.36%)
Mar 02, 2021	105.76	105.83	105.67	105.82	10,998,895	+0.02(+0.02%)
Mar 01, 2021	105.69	106.26	105.62	105.80	14,160,709	-0.06(-0.05%)
Feb 26, 2021	105.51	105.90	105.17	105.86	12,348,430	+0.85(+0.81%)
Feb 25, 2021	105.56	105.81	104.81	105.00	16,263,920	-0.97(-0.92%)
Feb 24, 2021	105.60	106.00	105.56	105.98	6,790,499	-0.04(-0.03%)
Feb 23, 2021	106.23	106.23	105.79	106.01	6,575,811	+0.03(+0.03%)
Feb 22, 2021	106.24	106.34	105.99	105.99	5,332,635	-0.33(-0.31%)
Feb 19, 2021	106.48	106.52	106.24	106.32	5,091,781	-0.33(-0.31%)
Feb 18, 2021	106.59	106.72	106.49	106.65	5,811,251	-0.06(-0.05%)
Feb 17, 2021	106.67	106.73	106.59	106.70	8,494,167	+0.21(+0.20%)
Feb 16, 2021	106.67	106.67	106.48	106.49	6,191,684	-0.50(-0.47%)
Feb 12, 2021	107.08	107.14	106.96	107.00	3,579,130	-0.25(-0.23%)
Feb 11, 2021	107.41	107.41	107.20	107.24	3,781,727	-0.13(-0.12%)
Feb 10, 2021	107.35	107.39	107.31	107.37	4,770,434	+0.10(+0.09%)
Feb 09, 2021	107.33	107.35	107.22	107.27	4,939,458	+0.05(+0.04%)
Feb 08, 2021	107.15	107.32	107.12	107.23	5,125,509	+0.11(+0.10%)
Feb 05, 2021	107.30	107.34	107.11	107.12	3,755,205	-0.14(-0.13%)
Feb 04, 2021	107.15	107.28	107.10	107.25	5,761,001	-0.05(-0.04%)
Feb 03, 2021	107.35	107.37	107.26	107.30	5,984,311	-0.13(-0.12%)
Feb 02, 2021	107.37	107.46	107.35	107.43	7,971,498	-0.17(-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.