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, 2012 84.39 84.54 84.36 84.51 2,920,886 +0.12(+0.14%)
Oct 26, 2012 84.28 84.39 84.39 84.39 1,206,637 +0.23(+0.27%)
Oct 25, 2012 84.20 84.33 84.15 84.16 1,288,631 -0.18(-0.21%)
Oct 24, 2012 84.33 84.41 84.29 84.34 802,956 -0.06(-0.07%)
Oct 23, 2012 84.27 84.42 84.27 84.40 833,808 +0.08(+0.09%)
Oct 19, 2012 84.21 84.39 84.21 84.33 907,583 +0.11(+0.13%)
Oct 18, 2012 84.31 84.31 84.15 84.22 1,658,705 -0.03(-0.04%)
Oct 17, 2012 84.39 84.40 84.23 84.25 1,591,960 -0.26(-0.31%)
Oct 16, 2012 84.60 84.64 84.49 84.51 1,299,012 -0.14(-0.16%)
Oct 15, 2012 84.59 84.65 84.55 84.65 2,185,494 +0.05(+0.05%)
Oct 12, 2012 84.61 84.67 84.56 84.61 2,186,315 +0.07(+0.08%)
Oct 11, 2012 84.34 84.55 84.34 84.54 694,732 +0.11(+0.12%)
Oct 10, 2012 84.29 84.48 84.28 84.43 737,218 +0.14(+0.16%)
Oct 09, 2012 84.32 84.42 84.26 84.30 3,075,110 -0.09(-0.11%)
Oct 08, 2012 84.29 84.40 84.29 84.39 696,658 +0.13(+0.15%)
Oct 05, 2012 84.32 84.36 84.24 84.26 770,255 -0.17(-0.21%)
Oct 04, 2012 84.48 84.55 84.42 84.43 609,575 -0.12(-0.14%)
Oct 03, 2012 84.50 84.60 84.50 84.55 1,576,459 -0.03(-0.04%)
Oct 02, 2012 84.48 84.58 84.45 84.58 1,199,099 +0.07(+0.08%)
Oct 01, 2012 84.49 84.55 84.42 84.51 2,222,876 -0.03(-0.04%)
Sep 28, 2012 84.50 84.55 84.40 84.55 3,651,516 +0.12(+0.14%)
Sep 27, 2012 84.43 84.49 84.41 84.43 1,499,065 -0.05(-0.06%)
Sep 26, 2012 84.48 84.51 84.40 84.48 1,055,294 +0.08(+0.10%)
Sep 25, 2012 84.30 84.40 84.22 84.40 1,112,323 +0.14(+0.16%)
Sep 24, 2012 84.16 84.28 84.16 84.26 1,623,593 +0.09(+0.11%)
Sep 21, 2012 84.04 84.17 84.02 84.17 1,102,735 +0.14(+0.16%)
Sep 20, 2012 84.17 84.18 84.02 84.04 3,349,741 -0.05(-0.06%)
Sep 19, 2012 84.11 84.14 84.03 84.09 973,729 +0.17(+0.20%)
Sep 18, 2012 84.00 84.07 83.92 83.92 1,507,670 +0.05(+0.06%)
Sep 17, 2012 83.84 83.92 83.78 83.87 1,414,789 +0.14(+0.16%)
Sep 14, 2012 83.92 83.92 83.70 83.74 1,344,879 -0.35(-0.41%)
Sep 13, 2012 84.02 84.13 83.74 84.08 2,879,713 +0.20(+0.23%)
Sep 12, 2012 83.95 83.98 83.85 83.89 2,233,689 -0.16(-0.19%)
Sep 11, 2012 84.04 84.12 84.02 84.04 4,039,360 -0.10(-0.12%)
Sep 10, 2012 84.13 84.16 84.04 84.14 1,732,990 +0.02(+0.02%)
Sep 07, 2012 84.32 84.36 84.10 84.13 2,067,386 +0.02(+0.02%)
Sep 06, 2012 84.13 84.13 84.03 84.11 2,400,869 -0.20(-0.23%)
Sep 05, 2012 84.25 84.34 84.23 84.31 668,900 +0.00(+0.00%)
Sep 04, 2012 84.31 84.32 84.18 84.31 2,123,649 -0.02(-0.02%)
Aug 31, 2012 84.06 84.37 84.10 84.32 1,603,559 +0.26(+0.31%)
Aug 30, 2012 84.06 84.15 84.06 84.06 581,263 +0.05(+0.06%)
Aug 29, 2012 84.05 84.08 83.97 84.01 955,531 -0.02(-0.02%)
Aug 27, 2012 83.97 84.04 83.96 84.02 657,063 +0.11(+0.13%)
Aug 24, 2012 84.03 84.03 83.89 83.91 865,564 -0.06(-0.07%)
Aug 23, 2012 83.92 84.00 83.92 83.97 561,624 +0.06(+0.07%)
Aug 22, 2012 83.74 83.91 83.68 83.91 540,354 +0.36(+0.43%)
Aug 21, 2012 83.43 83.56 83.33 83.55 984,209 +0.11(+0.13%)
Aug 20, 2012 83.41 83.50 83.40 83.44 558,249 -0.03(-0.04%)
Aug 17, 2012 83.44 83.51 83.41 83.47 673,818 +0.10(+0.12%)
Aug 16, 2012 83.52 83.53 83.27 83.37 890,530 -0.10(-0.13%)
Aug 15, 2012 83.63 83.63 83.44 83.47 732,827 -0.27(-0.32%)
Aug 14, 2012 83.74 83.80 83.70 83.74 755,667 -0.20(-0.23%)
Aug 13, 2012 83.98 84.04 83.94 83.94 760,231 -0.01(-0.01%)
Aug 10, 2012 84.03 84.03 83.89 83.95 836,071 +0.14(+0.16%)
Aug 09, 2012 83.77 83.88 83.71 83.81 1,113,901 -0.02(-0.03%)
Aug 08, 2012 84.00 84.00 83.82 83.83 733,468 -0.11(-0.13%)
Aug 07, 2012 83.92 83.98 83.90 83.94 2,309,471 -0.23(-0.27%)
Aug 06, 2012 84.14 84.22 84.08 84.17 2,441,977 +0.13(+0.15%)
Aug 03, 2012 84.12 84.17 84.01 84.04 2,441,824 -0.20(-0.24%)
Aug 02, 2012 84.29 84.42 84.24 84.24 1,127,751 +0.02(+0.02%)
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.