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 (%)
Jun 29, 2012 81.76 81.82 81.72 81.80 2,793,279 -0.11(-0.13%)
Jun 28, 2012 81.96 81.99 81.88 81.91 1,606,095 +0.10(+0.12%)
Jun 27, 2012 81.83 81.86 81.75 81.81 2,112,586 +0.04(+0.05%)
Jun 26, 2012 81.77 81.85 81.75 81.77 1,073,661 -0.09(-0.11%)
Jun 25, 2012 81.76 81.87 81.74 81.86 3,159,343 +0.26(+0.32%)
Jun 22, 2012 81.70 81.72 81.60 81.60 816,662 -0.12(-0.14%)
Jun 21, 2012 81.71 81.81 81.62 81.72 1,278,837 +0.11(+0.14%)
Jun 20, 2012 81.63 81.73 81.49 81.61 1,709,097 -0.12(-0.15%)
Jun 19, 2012 81.80 81.80 81.66 81.74 823,891 -0.10(-0.12%)
Jun 18, 2012 81.82 81.89 81.74 81.83 947,037 -0.02(-0.03%)
Jun 15, 2012 81.83 81.86 81.74 81.85 1,402,576 +0.19(+0.23%)
Jun 14, 2012 81.65 81.71 81.60 81.66 760,786 -0.06(-0.07%)
Jun 13, 2012 81.57 81.74 81.46 81.72 3,607,078 +0.21(+0.26%)
Jun 12, 2012 81.56 81.60 81.45 81.51 655,838 -0.07(-0.08%)
Jun 11, 2012 81.48 81.64 81.43 81.57 702,186 +0.07(+0.09%)
Jun 08, 2012 81.70 81.71 81.46 81.50 966,324 -0.04(-0.05%)
Jun 07, 2012 81.44 81.54 81.41 81.54 1,022,874 +0.12(+0.15%)
Jun 06, 2012 81.74 81.74 81.41 81.41 2,536,912 -0.24(-0.30%)
Jun 05, 2012 81.70 81.82 81.65 81.66 1,294,114 -0.17(-0.21%)
Jun 04, 2012 81.81 82.21 81.81 81.82 1,423,436 -0.19(-0.23%)
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.