US Aggregate Bond Ishares Core ETF (NY: AGG )

99.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 88.15 88.16 87.97 88.02 1,142,106 -0.16(-0.18%)
Dec 28, 2012 88.18 88.19 88.07 88.17 1,635,349 +0.13(+0.15%)
Dec 27, 2012 87.99 88.15 87.94 88.04 911,232 +0.05(+0.05%)
Dec 26, 2012 87.92 88.01 87.92 87.99 726,741 +0.12(+0.14%)
Dec 24, 2012 87.84 87.90 87.83 87.87 416,288 +0.01(+0.01%)
Dec 21, 2012 87.92 87.95 87.84 87.86 1,231,372 +0.08(+0.09%)
Dec 20, 2012 87.85 87.90 87.75 87.79 1,419,694 +0.01(+0.01%)
Dec 19, 2012 87.71 87.85 87.71 87.78 1,408,821 +0.15(+0.17%)
Dec 18, 2012 87.77 87.82 87.56 87.63 1,785,066 -0.21(-0.23%)
Dec 17, 2012 88.05 88.05 87.80 87.83 1,851,572 -0.21(-0.24%)
Dec 14, 2012 88.04 88.10 87.99 88.05 2,123,134 +0.16(+0.18%)
Dec 13, 2012 88.01 88.04 87.88 87.89 1,529,820 -0.14(-0.16%)
Dec 12, 2012 88.24 88.29 88.03 88.03 1,831,966 -0.25(-0.28%)
Dec 11, 2012 88.24 88.28 88.20 88.28 1,029,524 -0.03(-0.04%)
Dec 10, 2012 88.28 88.33 88.25 88.31 1,066,669 +0.02(+0.02%)
Dec 07, 2012 88.25 88.33 88.20 88.29 1,221,838 -0.08(-0.09%)
Dec 06, 2012 88.38 88.43 88.35 88.37 656,770 -0.01(-0.01%)
Dec 05, 2012 88.31 88.39 88.31 88.38 680,196 +0.08(+0.09%)
Dec 04, 2012 88.24 88.31 88.17 88.30 1,102,590 +0.07(+0.08%)
Nov 30, 2012 88.24 88.29 88.18 88.23 1,155,921 -0.05(-0.05%)
Nov 29, 2012 88.14 88.28 88.14 88.28 841,932 +0.11(+0.12%)
Nov 28, 2012 88.19 88.24 88.16 88.17 583,511 +0.02(+0.02%)
Nov 27, 2012 88.04 88.17 88.04 88.15 727,573 +0.12(+0.13%)
Nov 26, 2012 88.05 88.11 88.00 88.03 800,815 +0.03(+0.04%)
Nov 23, 2012 88.00 88.02 87.95 88.00 280,229 +0.05(+0.06%)
Nov 21, 2012 88.01 88.08 87.94 87.95 1,476,721 -0.15(-0.17%)
Nov 20, 2012 88.18 88.22 88.08 88.10 848,222 -0.16(-0.19%)
Nov 19, 2012 88.11 88.26 88.08 88.26 1,166,627 +0.06(+0.07%)
Nov 16, 2012 88.19 88.27 88.15 88.20 1,248,882 +0.03(+0.04%)
Nov 15, 2012 88.18 88.22 88.12 88.17 1,949,721 -0.09(-0.10%)
Nov 14, 2012 88.07 88.25 88.07 88.25 1,580,975 +0.03(+0.03%)
Nov 13, 2012 88.25 88.29 88.12 88.23 4,269,339 +0.15(+0.18%)
Nov 12, 2012 88.14 88.15 88.05 88.07 779,386 -0.02(-0.03%)
Nov 09, 2012 88.04 88.12 87.97 88.10 1,647,738 -0.05(-0.05%)
Nov 08, 2012 88.02 88.20 88.00 88.14 1,795,580 +0.11(+0.12%)
Nov 07, 2012 88.16 88.20 88.03 88.03 1,988,539 +0.20(+0.23%)
Nov 06, 2012 88.01 88.04 87.81 87.83 749,990 -0.25(-0.29%)
Nov 05, 2012 88.03 88.11 88.00 88.08 3,414,648 +0.15(+0.17%)
Nov 02, 2012 87.90 87.97 87.78 87.93 1,223,425 +0.05(+0.06%)
Nov 01, 2012 88.07 88.07 87.86 87.88 1,718,462 -0.12(-0.13%)
Oct 31, 2012 87.88 88.03 87.84 87.99 2,805,172 +0.13(+0.14%)
Oct 26, 2012 87.76 87.87 87.87 87.87 1,158,835 +0.24(+0.27%)
Oct 25, 2012 87.67 87.80 87.62 87.63 1,237,581 -0.19(-0.21%)
Oct 24, 2012 87.80 87.89 87.77 87.82 771,146 -0.06(-0.07%)
Oct 23, 2012 87.74 87.90 87.74 87.88 800,776 +0.08(+0.09%)
Oct 19, 2012 87.68 87.87 87.68 87.80 871,628 +0.11(+0.13%)
Oct 18, 2012 87.79 87.79 87.62 87.69 1,592,994 -0.03(-0.04%)
Oct 17, 2012 87.88 87.88 87.70 87.73 1,528,893 -0.27(-0.31%)
Oct 16, 2012 88.09 88.13 87.98 88.00 1,247,550 -0.14(-0.16%)
Oct 15, 2012 88.08 88.14 88.04 88.14 2,098,914 +0.05(+0.05%)
Oct 12, 2012 88.09 88.17 88.05 88.09 2,099,702 +0.07(+0.08%)
Oct 11, 2012 87.82 88.04 87.82 88.02 667,209 +0.11(+0.12%)
Oct 10, 2012 87.77 87.97 87.75 87.91 708,013 +0.14(+0.16%)
Oct 09, 2012 87.80 87.90 87.73 87.77 2,953,286 -0.09(-0.11%)
Oct 08, 2012 87.77 87.88 87.77 87.87 669,059 +0.13(+0.15%)
Oct 05, 2012 87.80 87.84 87.72 87.73 739,741 -0.18(-0.21%)
Oct 04, 2012 87.97 88.04 87.90 87.91 585,426 -0.13(-0.14%)
Oct 03, 2012 87.99 88.09 87.99 88.04 1,514,006 -0.03(-0.04%)
Oct 02, 2012 87.97 88.07 87.93 88.07 1,151,596 +0.07(+0.08%)
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.