US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 79.03 79.15 78.88 79.06 2,520,653 +0.03(+0.03%)
Nov 30, 2011 79.18 79.20 78.95 79.03 1,771,874 -0.20(-0.26%)
Nov 29, 2011 79.11 79.27 78.95 79.23 2,378,370 +0.03(+0.04%)
Nov 28, 2011 79.02 79.24 78.93 79.20 2,388,926 -0.01(-0.01%)
Nov 25, 2011 79.33 79.38 79.17 79.21 1,058,460 -0.11(-0.14%)
Nov 23, 2011 79.19 79.43 79.15 79.32 1,197,741 +0.07(+0.09%)
Nov 22, 2011 79.16 79.30 79.07 79.25 1,454,492 +0.06(+0.07%)
Nov 21, 2011 79.30 79.32 79.17 79.19 1,160,893 -0.01(-0.02%)
Nov 18, 2011 79.28 79.28 79.07 79.20 1,115,065 -0.01(-0.02%)
Nov 17, 2011 79.23 79.37 79.12 79.22 2,311,256 -0.04(-0.05%)
Nov 16, 2011 79.46 79.47 79.19 79.26 1,678,909 -0.03(-0.04%)
Nov 15, 2011 79.38 79.43 79.18 79.29 1,090,285 -0.10(-0.13%)
Nov 14, 2011 79.45 79.49 79.30 79.39 1,646,334 +0.06(+0.08%)
Nov 11, 2011 79.33 79.38 79.25 79.33 2,495,852 -0.09(-0.12%)
Nov 10, 2011 79.41 79.59 79.24 79.42 1,809,954 -0.15(-0.19%)
Nov 09, 2011 79.60 79.72 79.49 79.57 1,079,527 +0.14(+0.17%)
Nov 08, 2011 79.44 79.61 79.37 79.43 1,313,758 -0.11(-0.14%)
Nov 07, 2011 79.47 79.72 79.46 79.54 1,031,399 +0.06(+0.08%)
Nov 04, 2011 79.50 79.62 79.45 79.48 2,823,519 -0.02(-0.03%)
Nov 03, 2011 79.46 79.61 79.39 79.50 1,544,488 -0.17(-0.22%)
Nov 02, 2011 79.46 79.72 79.42 79.67 1,013,556 +0.00(+0.00%)
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.