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, 2011 80.53 80.55 80.30 80.38 1,742,159 -0.21(-0.26%)
Nov 29, 2011 80.46 80.62 80.30 80.58 2,338,485 +0.03(+0.04%)
Nov 28, 2011 80.37 80.59 80.28 80.55 2,348,864 -0.01(-0.01%)
Nov 25, 2011 80.68 80.73 80.53 80.56 1,040,709 -0.11(-0.14%)
Nov 23, 2011 80.54 80.79 80.50 80.67 1,177,655 +0.07(+0.09%)
Nov 22, 2011 80.51 80.65 80.42 80.60 1,430,100 +0.06(+0.07%)
Nov 21, 2011 80.66 80.67 80.52 80.54 1,141,425 -0.01(-0.02%)
Nov 18, 2011 80.64 80.64 80.42 80.55 1,096,365 -0.01(-0.02%)
Nov 17, 2011 80.58 80.72 80.47 80.57 2,272,496 -0.04(-0.05%)
Nov 16, 2011 80.82 80.83 80.54 80.61 1,650,753 -0.03(-0.04%)
Nov 15, 2011 80.73 80.78 80.53 80.64 1,072,001 -0.10(-0.13%)
Nov 14, 2011 80.80 80.84 80.65 80.75 1,618,725 +0.07(+0.08%)
Nov 11, 2011 80.69 80.74 80.61 80.68 2,453,997 -0.10(-0.12%)
Nov 10, 2011 80.76 80.95 80.59 80.78 1,779,601 -0.15(-0.19%)
Nov 09, 2011 80.96 81.08 80.85 80.93 1,061,424 +0.14(+0.17%)
Nov 08, 2011 80.80 80.97 80.72 80.79 1,291,727 -0.11(-0.14%)
Nov 07, 2011 80.83 81.08 80.81 80.90 1,014,102 +0.07(+0.08%)
Nov 04, 2011 80.86 80.98 80.80 80.83 2,776,168 -0.02(-0.03%)
Nov 03, 2011 80.81 80.97 80.75 80.86 1,518,587 -0.18(-0.22%)
Nov 02, 2011 80.81 81.08 80.78 81.03 996,559 +0.00(+0.00%)
Nov 01, 2011 80.76 81.05 80.72 81.03 1,964,527 +0.39(+0.48%)
Oct 31, 2011 80.50 80.65 80.43 80.65 2,383,483 +0.38(+0.47%)
Oct 28, 2011 80.02 80.29 80.00 80.26 1,335,836 +0.32(+0.39%)
Oct 27, 2011 80.18 80.20 79.82 79.95 1,310,123 -0.31(-0.38%)
Oct 26, 2011 80.32 80.45 80.18 80.26 906,156 -0.22(-0.27%)
Oct 25, 2011 80.13 80.48 80.08 80.48 2,016,732 +0.41(+0.51%)
Oct 24, 2011 80.23 80.23 80.01 80.07 1,183,691 -0.12(-0.16%)
Oct 21, 2011 80.23 80.28 80.07 80.19 757,631 +0.04(+0.05%)
Oct 20, 2011 80.17 80.35 80.04 80.15 1,174,406 -0.04(-0.05%)
Oct 19, 2011 80.09 80.31 80.01 80.19 1,064,381 +0.12(+0.15%)
Oct 18, 2011 80.12 80.29 79.98 80.07 1,308,095 -0.09(-0.11%)
Oct 17, 2011 79.90 80.16 79.89 80.16 1,127,880 +0.32(+0.39%)
Oct 14, 2011 79.73 79.96 79.73 79.85 801,536 -0.13(-0.17%)
Oct 13, 2011 80.02 80.12 79.84 79.98 1,244,810 +0.04(+0.06%)
Oct 12, 2011 79.81 80.01 79.76 79.93 1,529,186 -0.15(-0.19%)
Oct 11, 2011 79.95 80.10 79.86 80.09 2,940,156 +0.19(+0.24%)
Oct 10, 2011 80.06 80.06 79.67 79.90 970,696 -0.16(-0.20%)
Oct 07, 2011 80.06 80.16 79.91 80.06 2,065,327 -0.16(-0.20%)
Oct 06, 2011 80.28 80.29 80.18 80.22 1,394,992 -0.13(-0.16%)
Oct 05, 2011 80.55 80.57 80.33 80.35 2,045,242 -0.27(-0.34%)
Oct 04, 2011 80.94 81.01 80.62 80.62 1,843,682 -0.25(-0.31%)
Oct 03, 2011 80.70 80.91 80.58 80.87 3,236,837 +0.33(+0.41%)
Sep 30, 2011 80.46 80.62 80.36 80.54 1,395,264 +0.30(+0.37%)
Sep 29, 2011 80.20 80.37 80.14 80.24 1,127,767 -0.03(-0.04%)
Sep 28, 2011 80.31 80.32 80.11 80.27 1,162,543 -0.07(-0.08%)
Sep 27, 2011 80.26 80.35 80.18 80.34 1,759,966 -0.11(-0.14%)
Sep 26, 2011 80.57 80.66 80.40 80.45 1,584,119 -0.18(-0.23%)
Sep 23, 2011 81.14 81.14 80.62 80.63 1,522,039 -0.42(-0.51%)
Sep 22, 2011 81.04 81.22 80.93 81.05 1,196,103 +0.23(+0.29%)
Sep 21, 2011 80.66 80.85 80.52 80.81 1,699,132 +0.13(+0.16%)
Sep 20, 2011 80.65 80.68 80.52 80.68 959,130 +0.16(+0.20%)
Sep 19, 2011 80.59 80.65 80.50 80.52 1,075,103 +0.18(+0.22%)
Sep 16, 2011 80.22 80.35 80.13 80.35 1,210,816 +0.12(+0.15%)
Sep 15, 2011 80.35 80.40 80.23 80.23 1,430,911 -0.23(-0.29%)
Sep 14, 2011 80.39 80.54 80.36 80.46 1,456,239 +0.01(+0.02%)
Sep 13, 2011 80.49 80.51 80.35 80.45 958,745 +0.03(+0.04%)
Sep 12, 2011 80.60 80.60 80.35 80.42 1,418,953 -0.16(-0.20%)
Sep 09, 2011 80.51 80.66 80.45 80.58 1,106,925 +0.11(+0.14%)
Sep 08, 2011 80.58 80.59 80.36 80.47 1,598,625 +0.02(+0.03%)
Sep 07, 2011 80.51 80.55 80.35 80.45 1,257,024 -0.19(-0.24%)
Sep 06, 2011 80.76 80.76 80.60 80.64 1,509,311 +0.21(+0.26%)
Sep 02, 2011 80.44 80.58 80.32 80.43 1,262,932 +0.24(+0.30%)
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.