US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 84.74 84.79 84.69 84.74 1,203,603 -0.05(-0.05%)
Nov 29, 2012 84.65 84.78 84.65 84.78 876,662 +0.11(+0.12%)
Nov 28, 2012 84.70 84.74 84.67 84.68 607,580 +0.02(+0.02%)
Nov 27, 2012 84.55 84.68 84.55 84.66 757,585 +0.11(+0.13%)
Nov 26, 2012 84.56 84.61 84.51 84.55 833,849 +0.03(+0.04%)
Nov 23, 2012 84.52 84.53 84.46 84.52 291,788 +0.05(+0.06%)
Nov 21, 2012 84.52 84.59 84.46 84.46 1,537,635 -0.14(-0.17%)
Nov 20, 2012 84.69 84.73 84.59 84.61 883,211 -0.16(-0.19%)
Nov 19, 2012 84.61 84.77 84.59 84.77 1,214,750 +0.06(+0.07%)
Nov 16, 2012 84.70 84.77 84.66 84.71 1,300,398 +0.03(+0.04%)
Nov 15, 2012 84.69 84.72 84.63 84.68 2,030,146 -0.08(-0.10%)
Nov 14, 2012 84.58 84.76 84.58 84.76 1,646,190 +0.03(+0.03%)
Nov 13, 2012 84.76 84.80 84.63 84.73 4,445,448 +0.15(+0.18%)
Nov 12, 2012 84.64 84.66 84.56 84.58 811,535 -0.02(-0.03%)
Nov 09, 2012 84.55 84.63 84.49 84.61 1,715,707 -0.05(-0.05%)
Nov 08, 2012 84.53 84.71 84.51 84.65 1,869,647 +0.11(+0.13%)
Nov 07, 2012 84.67 84.71 84.55 84.55 2,070,566 +0.20(+0.23%)
Nov 06, 2012 84.52 84.55 84.34 84.35 780,926 -0.24(-0.29%)
Nov 05, 2012 84.55 84.61 84.51 84.59 3,555,502 +0.14(+0.17%)
Nov 02, 2012 84.42 84.49 84.30 84.45 1,273,891 +0.05(+0.06%)
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.