US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 80.80 80.80 80.56 80.67 2,737,065 -0.08(-0.10%)
Feb 28, 2012 80.86 80.88 80.71 80.75 1,091,810 -0.06(-0.07%)
Feb 27, 2012 80.72 80.81 80.67 80.81 977,498 +0.25(+0.32%)
Feb 24, 2012 80.59 80.69 80.54 80.56 1,872,993 +0.02(+0.03%)
Feb 23, 2012 80.43 80.56 80.39 80.53 1,082,333 +0.07(+0.08%)
Feb 22, 2012 80.37 80.47 80.32 80.47 1,338,782 +0.23(+0.28%)
Feb 21, 2012 80.32 80.35 80.24 80.24 1,433,086 -0.12(-0.15%)
Feb 17, 2012 80.35 80.39 80.27 80.37 1,172,051 -0.10(-0.13%)
Feb 16, 2012 80.48 80.54 80.40 80.47 1,261,334 -0.01(-0.02%)
Feb 15, 2012 80.59 80.61 80.48 80.48 1,202,006 -0.03(-0.04%)
Feb 14, 2012 80.53 80.64 80.50 80.51 1,202,963 +0.07(+0.08%)
Feb 13, 2012 80.47 80.52 80.40 80.45 1,255,967 +0.03(+0.04%)
Feb 10, 2012 80.37 80.51 80.37 80.42 981,521 +0.11(+0.14%)
Feb 09, 2012 80.39 80.43 80.25 80.31 1,466,805 -0.13(-0.16%)
Feb 08, 2012 80.46 80.52 80.36 80.44 2,031,419 -0.07(-0.08%)
Feb 07, 2012 80.45 80.53 80.37 80.51 1,326,994 -0.08(-0.10%)
Feb 06, 2012 80.50 80.59 80.41 80.59 2,545,918 +0.06(+0.07%)
Feb 03, 2012 80.34 80.56 80.28 80.53 1,568,450 -0.04(-0.05%)
Feb 02, 2012 80.52 80.61 80.46 80.56 1,623,003 +0.02(+0.03%)
Feb 01, 2012 80.56 80.64 80.45 80.54 2,697,756 -0.14(-0.18%)
Jan 31, 2012 80.53 80.70 80.44 80.68 4,481,263 +0.14(+0.17%)
Jan 30, 2012 80.47 80.60 80.42 80.55 2,051,134 +0.23(+0.29%)
Jan 27, 2012 80.31 80.37 80.19 80.31 1,070,820 +0.13(+0.16%)
Jan 26, 2012 80.20 80.28 80.16 80.18 1,695,133 +0.16(+0.20%)
Jan 25, 2012 79.91 80.27 79.81 80.02 2,146,496 +0.12(+0.15%)
Jan 24, 2012 79.90 79.91 79.80 79.91 1,089,515 +0.07(+0.08%)
Jan 23, 2012 79.75 79.91 79.75 79.84 1,128,063 -0.07(-0.08%)
Jan 20, 2012 80.15 80.15 79.85 79.91 1,421,101 -0.20(-0.25%)
Jan 19, 2012 80.23 80.26 80.04 80.11 1,420,725 -0.13(-0.16%)
Jan 18, 2012 80.33 80.41 80.21 80.24 1,674,810 -0.10(-0.13%)
Jan 17, 2012 80.41 80.47 80.31 80.34 1,751,886 +0.02(+0.03%)
Jan 13, 2012 80.22 80.39 80.22 80.32 1,052,898 +0.18(+0.23%)
Jan 12, 2012 80.16 80.20 80.04 80.14 1,161,825 -0.07(-0.08%)
Jan 11, 2012 80.02 80.20 79.97 80.20 1,087,057 +0.28(+0.35%)
Jan 10, 2012 79.94 80.04 79.88 79.92 1,379,231 -0.02(-0.03%)
Jan 09, 2012 80.02 80.15 79.92 79.94 1,343,487 -0.07(-0.08%)
Jan 06, 2012 79.94 80.10 79.94 80.01 1,235,734 +0.07(+0.08%)
Jan 05, 2012 79.86 79.96 79.81 79.94 1,178,735 +0.11(+0.14%)
Jan 04, 2012 79.97 79.97 79.75 79.83 1,788,039 -0.27(-0.34%)
Dec 30, 2011 80.20 80.31 80.10 80.10 1,511,612 -0.10(-0.13%)
Dec 29, 2011 80.10 80.24 79.98 80.20 1,356,229 +0.19(+0.24%)
Dec 28, 2011 79.91 80.09 79.86 80.02 1,202,560 +0.14(+0.17%)
Dec 27, 2011 79.70 79.88 79.68 79.88 1,500,930 +0.14(+0.18%)
Dec 23, 2011 79.69 79.78 79.51 79.73 935,690 +0.03(+0.04%)
Dec 21, 2011 79.89 79.92 79.68 79.70 1,280,297 -0.20(-0.25%)
Dec 20, 2011 79.94 80.05 79.88 79.91 3,826,524 -0.11(-0.14%)
Dec 19, 2011 79.94 80.07 79.87 80.02 1,546,915 +0.08(+0.10%)
Dec 16, 2011 79.81 79.99 79.78 79.94 1,627,158 +0.27(+0.34%)
Dec 15, 2011 79.80 79.88 79.60 79.67 5,189,124 -0.17(-0.21%)
Dec 14, 2011 79.64 79.93 79.70 79.84 1,278,212 +0.20(+0.25%)
Dec 13, 2011 79.49 79.74 79.45 79.64 2,021,000 +0.16(+0.20%)
Dec 12, 2011 79.52 79.63 79.47 79.48 1,680,788 +0.02(+0.03%)
Dec 09, 2011 79.49 79.60 79.37 79.46 1,287,039 -0.04(-0.05%)
Dec 08, 2011 79.39 79.60 79.37 79.50 1,691,715 +0.08(+0.10%)
Dec 07, 2011 79.33 79.49 79.22 79.42 951,254 +0.15(+0.18%)
Dec 06, 2011 79.25 79.33 79.07 79.28 1,521,626 -0.07(-0.09%)
Dec 05, 2011 79.17 79.35 79.10 79.35 1,464,410 +0.09(+0.11%)
Dec 02, 2011 79.04 79.33 79.00 79.26 1,263,060 +0.20(+0.26%)
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.