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 (%)
Oct 31, 2011 80.50 80.65 80.43 80.65 2,383,450 +0.38(+0.47%)
Oct 28, 2011 80.02 80.29 80.00 80.27 1,335,817 +0.32(+0.39%)
Oct 27, 2011 80.18 80.20 79.83 79.95 1,310,105 -0.31(-0.38%)
Oct 26, 2011 80.32 80.46 80.18 80.26 906,144 -0.22(-0.27%)
Oct 25, 2011 80.13 80.49 80.08 80.48 2,016,704 +0.41(+0.51%)
Oct 24, 2011 80.23 80.23 80.01 80.07 1,183,674 -0.12(-0.16%)
Oct 21, 2011 80.23 80.28 80.07 80.19 757,620 +0.04(+0.05%)
Oct 20, 2011 80.17 80.35 80.05 80.15 1,174,390 -0.04(-0.05%)
Oct 19, 2011 80.09 80.31 80.01 80.19 1,064,366 +0.12(+0.15%)
Oct 18, 2011 80.13 80.29 79.98 80.07 1,308,077 -0.09(-0.11%)
Oct 17, 2011 79.90 80.16 79.89 80.16 1,127,864 +0.32(+0.39%)
Oct 14, 2011 79.73 79.96 79.73 79.85 801,525 -0.13(-0.17%)
Oct 13, 2011 80.02 80.13 79.84 79.98 1,244,793 +0.04(+0.06%)
Oct 12, 2011 79.81 80.01 79.76 79.94 1,529,165 -0.15(-0.19%)
Oct 11, 2011 79.95 80.10 79.86 80.09 2,940,116 +0.19(+0.24%)
Oct 10, 2011 80.06 80.06 79.67 79.90 970,683 -0.16(-0.20%)
Oct 07, 2011 80.06 80.16 79.91 80.06 2,065,298 -0.16(-0.20%)
Oct 06, 2011 80.28 80.29 80.18 80.22 1,394,973 -0.13(-0.16%)
Oct 05, 2011 80.55 80.57 80.33 80.35 2,045,214 -0.27(-0.34%)
Oct 04, 2011 80.94 81.01 80.62 80.62 1,843,657 -0.25(-0.31%)
Oct 03, 2011 80.71 80.91 80.58 80.87 3,236,792 +0.33(+0.41%)
Sep 30, 2011 80.46 80.62 80.36 80.54 1,395,245 +0.30(+0.37%)
Sep 29, 2011 80.20 80.37 80.14 80.24 1,127,751 -0.03(-0.04%)
Sep 28, 2011 80.31 80.32 80.11 80.27 1,162,526 -0.07(-0.08%)
Sep 27, 2011 80.26 80.35 80.18 80.34 1,759,942 -0.11(-0.14%)
Sep 26, 2011 80.57 80.67 80.40 80.45 1,584,097 -0.18(-0.23%)
Sep 23, 2011 81.14 81.14 80.62 80.63 1,522,018 -0.42(-0.51%)
Sep 22, 2011 81.04 81.22 80.93 81.05 1,196,087 +0.23(+0.29%)
Sep 21, 2011 80.66 80.85 80.52 80.81 1,699,108 +0.13(+0.16%)
Sep 20, 2011 80.65 80.68 80.52 80.68 959,117 +0.16(+0.20%)
Sep 19, 2011 80.60 80.65 80.50 80.52 1,075,088 +0.18(+0.22%)
Sep 16, 2011 80.22 80.35 80.13 80.35 1,210,799 +0.12(+0.15%)
Sep 15, 2011 80.35 80.41 80.23 80.23 1,430,891 -0.23(-0.29%)
Sep 14, 2011 80.39 80.54 80.36 80.46 1,456,219 +0.01(+0.02%)
Sep 13, 2011 80.49 80.51 80.35 80.45 958,731 +0.03(+0.04%)
Sep 12, 2011 80.60 80.60 80.35 80.42 1,418,934 -0.16(-0.20%)
Sep 09, 2011 80.51 80.66 80.45 80.58 1,106,910 +0.11(+0.14%)
Sep 08, 2011 80.58 80.59 80.36 80.47 1,598,603 +0.02(+0.03%)
Sep 07, 2011 80.51 80.55 80.35 80.45 1,257,006 -0.19(-0.24%)
Sep 06, 2011 80.76 80.76 80.60 80.64 1,509,290 +0.21(+0.26%)
Sep 02, 2011 80.44 80.58 80.32 80.43 1,262,915 +0.24(+0.30%)
Sep 01, 2011 80.08 80.24 79.85 80.19 2,107,384 +0.26(+0.32%)
Aug 31, 2011 80.13 80.21 79.92 79.93 3,348,760 -0.07(-0.09%)
Aug 30, 2011 79.96 80.13 79.87 80.00 1,518,173 +0.25(+0.31%)
Aug 29, 2011 79.68 79.76 79.62 79.75 1,576,315 -0.09(-0.11%)
Aug 26, 2011 79.94 79.99 79.70 79.84 924,320 +0.11(+0.14%)
Aug 25, 2011 79.67 79.80 79.59 79.73 886,427 +0.16(+0.20%)
Aug 24, 2011 79.93 79.94 79.51 79.57 908,678 -0.45(-0.57%)
Aug 23, 2011 80.09 80.09 79.93 80.02 1,037,152 -0.19(-0.24%)
Aug 22, 2011 80.16 80.28 80.09 80.21 1,043,592 -0.10(-0.13%)
Aug 19, 2011 80.28 80.34 80.15 80.32 1,742,307 +0.04(+0.05%)
Aug 18, 2011 80.47 80.66 80.22 80.28 1,307,259 +0.12(+0.15%)
Aug 17, 2011 80.10 80.27 79.93 80.16 1,533,614 +0.13(+0.16%)
Aug 16, 2011 79.78 80.12 79.78 80.03 1,233,000 +0.17(+0.21%)
Aug 15, 2011 79.95 79.98 79.75 79.86 1,416,738 +0.12(+0.16%)
Aug 12, 2011 79.68 79.97 79.51 79.74 3,386,936 +0.35(+0.44%)
Aug 11, 2011 80.25 80.25 79.37 79.39 3,556,863 -1.00(-1.24%)
Aug 10, 2011 80.11 80.42 80.03 80.39 1,510,237 +0.65(+0.81%)
Aug 09, 2011 79.61 80.27 79.16 79.74 2,250,248 +0.47(+0.59%)
Aug 08, 2011 79.33 79.42 79.21 79.27 2,833,776 +0.04(+0.05%)
Aug 05, 2011 79.54 79.75 79.14 79.23 2,992,516 -0.53(-0.66%)
Aug 04, 2011 79.42 79.83 79.39 79.76 2,172,352 +0.42(+0.53%)
Aug 03, 2011 79.34 79.53 79.28 79.34 1,695,223 +0.08(+0.10%)
Aug 02, 2011 79.05 79.32 78.94 79.26 1,384,375 +0.34(+0.43%)
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.