US Aggregate Bond Ishares Core ETF (NY: AGG )

114.67 USD -0.40 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 111.59 111.68 111.48 111.54 1,853,055 -0.02(-0.02%)
Apr 29, 2013 111.49 111.57 111.47 111.56 869,326 +0.07(+0.06%)
Apr 26, 2013 111.37 111.53 111.26 111.49 678,427 +0.23(+0.21%)
Apr 25, 2013 111.28 111.30 111.21 111.26 848,647 -0.05(-0.04%)
Apr 24, 2013 111.28 111.38 111.26 111.31 743,871 -0.02(-0.02%)
Apr 23, 2013 111.45 111.51 111.29 111.33 747,886 -0.05(-0.04%)
Apr 22, 2013 111.27 111.38 111.25 111.38 1,113,771 +0.14(+0.13%)
Apr 19, 2013 111.25 111.28 111.20 111.24 373,522 +0.01(+0.01%)
Apr 18, 2013 111.29 111.35 111.21 111.23 1,153,765 -0.02(-0.02%)
Apr 17, 2013 111.20 111.44 111.20 111.25 1,078,406 +0.00(+0.00%)
Apr 16, 2013 111.22 111.28 111.16 111.25 592,949 +0.00(+0.00%)
Apr 15, 2013 111.16 111.29 111.13 111.25 1,521,623 +0.05(+0.04%)
Apr 12, 2013 111.02 111.21 110.97 111.20 873,614 +0.36(+0.32%)
Apr 11, 2013 110.84 110.91 110.82 110.84 1,037,321 +0.02(+0.02%)
Apr 10, 2013 110.90 110.91 110.77 110.82 1,281,562 -0.23(-0.21%)
Apr 09, 2013 111.10 111.13 110.95 111.05 1,286,513 +0.04(+0.04%)
Apr 08, 2013 111.18 111.23 111.01 111.01 1,026,964 -0.19(-0.17%)
Apr 05, 2013 111.17 111.26 111.11 111.20 1,013,775 +0.32(+0.29%)
Apr 04, 2013 110.72 110.88 110.71 110.88 1,263,784 +0.31(+0.28%)
Apr 03, 2013 110.54 110.69 110.49 110.57 1,260,253 +0.12(+0.11%)
Apr 02, 2013 110.51 110.52 110.41 110.45 875,223 -0.12(-0.11%)
Apr 01, 2013 110.44 110.58 110.39 110.57 1,580,788 -0.16(-0.14%)
Mar 28, 2013 110.68 110.78 110.65 110.73 2,343,278 +0.00(+0.00%)
Mar 27, 2013 110.62 110.75 110.57 110.73 1,028,730 +0.23(+0.21%)
Mar 26, 2013 110.31 110.52 110.31 110.50 964,647 +0.13(+0.12%)
Mar 25, 2013 110.40 110.52 110.36 110.37 981,053 -0.04(-0.04%)
Mar 22, 2013 110.52 110.52 110.35 110.41 775,935 +0.04(+0.04%)
Mar 21, 2013 110.43 110.46 110.35 110.37 906,369 +0.02(+0.02%)
Mar 20, 2013 110.39 110.48 110.32 110.35 1,275,080 -0.12(-0.11%)
Mar 19, 2013 110.42 110.61 110.39 110.47 1,104,710 +0.16(+0.15%)
Mar 18, 2013 110.36 110.38 110.28 110.31 1,231,900 +0.10(+0.09%)
Mar 15, 2013 110.07 110.25 110.07 110.21 661,472 +0.10(+0.09%)
Mar 14, 2013 109.90 110.15 109.90 110.11 1,090,617 +0.12(+0.11%)
Mar 13, 2013 109.92 110.08 109.92 109.99 1,136,948 -0.09(-0.08%)
Mar 12, 2013 109.94 110.08 109.93 110.08 1,656,197 +0.20(+0.18%)
Mar 11, 2013 109.84 109.92 109.82 109.88 1,163,404 +0.06(+0.05%)
Mar 08, 2013 109.86 109.96 109.78 109.82 2,006,756 -0.32(-0.29%)
Mar 07, 2013 110.26 110.26 109.97 110.14 1,046,909 -0.23(-0.21%)
Mar 06, 2013 110.40 110.45 110.33 110.37 974,206 -0.12(-0.11%)
Mar 05, 2013 110.54 110.55 110.48 110.49 804,324 -0.09(-0.08%)
Mar 04, 2013 110.65 110.66 110.57 110.58 782,016 -0.08(-0.07%)
Mar 01, 2013 110.64 110.72 110.57 110.66 1,076,797 -0.17(-0.15%)
Feb 28, 2013 110.73 110.83 110.69 110.83 1,211,834 +0.10(+0.09%)
Feb 27, 2013 110.83 110.84 110.62 110.73 520,262 +0.03(+0.03%)
Feb 26, 2013 110.64 110.83 110.64 110.70 801,229 -0.03(-0.03%)
Feb 25, 2013 110.29 110.78 110.20 110.73 1,181,447 +0.42(+0.38%)
Feb 22, 2013 110.31 110.35 110.29 110.31 955,606 +0.06(+0.05%)
Feb 21, 2013 110.26 110.37 110.24 110.25 829,505 +0.06(+0.05%)
Feb 20, 2013 110.09 110.25 110.03 110.19 2,028,866 +0.07(+0.06%)
Feb 19, 2013 110.26 110.29 110.07 110.12 1,391,243 -0.13(-0.12%)
Feb 15, 2013 110.19 110.25 110.06 110.25 1,864,659 +0.01(+0.01%)
Feb 14, 2013 110.01 110.24 110.01 110.24 731,894 +0.20(+0.18%)
Feb 13, 2013 109.94 110.09 109.94 110.04 902,171 -0.11(-0.10%)
Feb 12, 2013 110.10 110.18 110.08 110.15 666,730 -0.02(-0.02%)
Feb 11, 2013 110.25 110.25 110.14 110.17 1,384,066 -0.11(-0.10%)
Feb 08, 2013 110.17 110.28 110.05 110.28 681,367 +0.03(+0.03%)
Feb 07, 2013 110.18 110.34 110.16 110.25 1,147,844 +0.04(+0.04%)
Feb 06, 2013 110.12 110.26 110.11 110.21 1,229,531 -0.04(-0.04%)
Feb 04, 2013 110.09 110.28 110.09 110.25 805,306 +0.31(+0.28%)
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.