US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 80.40 80.40 80.09 80.21 1,535,534 -0.12(-0.15%)
Mar 29, 2012 80.28 80.36 80.20 80.33 1,654,391 +0.22(+0.27%)
Mar 28, 2012 80.12 80.23 80.09 80.12 1,112,953 -0.01(-0.02%)
Mar 27, 2012 80.09 80.18 80.04 80.13 3,491,101 +0.09(+0.11%)
Mar 26, 2012 80.06 80.09 79.91 80.04 1,188,434 -0.06(-0.07%)
Mar 23, 2012 79.93 80.10 79.91 80.10 1,038,587 +0.18(+0.23%)
Mar 22, 2012 79.85 79.93 79.85 79.92 913,137 +0.07(+0.09%)
Mar 21, 2012 79.76 79.87 79.68 79.85 808,961 +0.19(+0.24%)
Mar 20, 2012 79.53 79.66 79.47 79.66 1,315,172 +0.12(+0.15%)
Mar 19, 2012 79.81 79.81 79.51 79.54 1,570,520 -0.26(-0.32%)
Mar 16, 2012 79.70 79.82 79.63 79.79 1,278,958 +0.01(+0.01%)
Mar 15, 2012 79.78 79.93 79.77 79.79 1,096,198 -0.04(-0.05%)
Mar 14, 2012 80.14 80.20 79.77 79.82 1,533,479 -0.44(-0.55%)
Mar 13, 2012 80.48 80.49 80.25 80.26 1,978,491 -0.27(-0.34%)
Mar 12, 2012 80.60 80.65 80.50 80.53 1,501,802 +0.07(+0.09%)
Mar 09, 2012 80.49 80.49 80.42 80.46 973,570 -0.01(-0.02%)
Mar 08, 2012 80.65 80.67 80.45 80.47 1,330,172 -0.18(-0.23%)
Mar 07, 2012 80.72 80.73 80.63 80.66 1,144,938 -0.07(-0.09%)
Mar 06, 2012 80.72 80.77 80.65 80.73 1,446,789 +0.16(+0.20%)
Mar 05, 2012 80.67 80.70 80.55 80.57 1,503,867 -0.12(-0.14%)
Mar 02, 2012 80.55 80.69 80.54 80.69 1,183,006 +0.18(+0.22%)
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.