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 (%)
Jun 29, 2012 81.76 81.82 81.72 81.79 2,793,318 -0.11(-0.13%)
Jun 28, 2012 81.96 81.98 81.88 81.90 1,606,117 +0.10(+0.12%)
Jun 27, 2012 81.83 81.86 81.75 81.81 2,112,616 +0.04(+0.04%)
Jun 26, 2012 81.77 81.85 81.75 81.77 1,073,677 -0.09(-0.11%)
Jun 25, 2012 81.76 81.87 81.73 81.86 3,159,388 +0.26(+0.32%)
Jun 22, 2012 81.70 81.72 81.60 81.60 816,674 -0.12(-0.14%)
Jun 21, 2012 81.71 81.81 81.62 81.72 1,278,856 +0.11(+0.14%)
Jun 20, 2012 81.62 81.73 81.49 81.61 1,709,121 -0.12(-0.15%)
Jun 19, 2012 81.79 81.79 81.65 81.73 823,902 -0.10(-0.12%)
Jun 18, 2012 81.82 81.89 81.74 81.83 947,050 -0.02(-0.03%)
Jun 15, 2012 81.83 81.86 81.74 81.85 1,402,596 +0.19(+0.23%)
Jun 14, 2012 81.65 81.71 81.60 81.66 760,797 -0.06(-0.07%)
Jun 13, 2012 81.57 81.73 81.46 81.72 3,607,130 +0.21(+0.26%)
Jun 12, 2012 81.56 81.60 81.45 81.51 655,847 -0.07(-0.08%)
Jun 11, 2012 81.48 81.64 81.43 81.57 702,196 +0.07(+0.09%)
Jun 08, 2012 81.70 81.71 81.46 81.50 966,338 -0.04(-0.05%)
Jun 07, 2012 81.44 81.54 81.41 81.54 1,022,889 +0.12(+0.15%)
Jun 06, 2012 81.74 81.74 81.41 81.41 2,536,948 -0.24(-0.30%)
Jun 05, 2012 81.70 81.82 81.65 81.65 1,294,133 -0.17(-0.21%)
Jun 04, 2012 81.81 82.21 81.81 81.82 1,423,456 -0.19(-0.23%)
Jun 01, 2012 81.94 82.07 81.87 82.01 2,519,542 +0.20(+0.25%)
May 31, 2012 81.73 81.85 81.66 81.81 4,069,179 +0.24(+0.30%)
May 30, 2012 81.55 81.62 81.48 81.57 745,975 +0.27(+0.33%)
May 29, 2012 81.36 81.39 81.27 81.30 1,625,579 -0.04(-0.05%)
May 25, 2012 81.28 81.36 81.26 81.34 619,471 +0.12(+0.15%)
May 24, 2012 81.31 81.31 81.19 81.22 1,280,314 -0.07(-0.08%)
May 23, 2012 81.36 81.41 81.27 81.28 949,682 +0.10(+0.12%)
May 22, 2012 81.27 81.34 81.19 81.19 1,373,410 -0.20(-0.24%)
May 21, 2012 81.41 81.44 81.38 81.38 1,647,161 -0.01(-0.02%)
May 18, 2012 81.39 81.46 81.33 81.40 1,615,417 -0.02(-0.03%)
May 17, 2012 81.31 81.49 81.27 81.42 1,937,257 +0.05(+0.06%)
May 16, 2012 81.30 81.47 81.27 81.37 1,345,058 -0.01(-0.02%)
May 15, 2012 81.47 81.47 81.31 81.38 1,618,815 -0.04(-0.05%)
May 14, 2012 81.40 81.44 81.34 81.43 1,040,752 +0.18(+0.23%)
May 11, 2012 81.34 81.35 81.22 81.25 608,527 +0.06(+0.07%)
May 10, 2012 81.19 81.22 81.12 81.19 717,968 -0.08(-0.10%)
May 09, 2012 81.34 81.34 81.19 81.27 1,268,074 +0.02(+0.03%)
May 08, 2012 81.28 81.36 81.24 81.25 791,104 +0.06(+0.07%)
May 07, 2012 81.21 81.23 81.16 81.19 880,968 +0.03(+0.04%)
May 04, 2012 81.15 81.18 81.08 81.16 833,865 +0.08(+0.10%)
May 03, 2012 80.98 81.08 80.97 81.08 784,510 +0.09(+0.11%)
May 02, 2012 81.00 81.04 80.93 80.99 1,770,605 +0.08(+0.10%)
May 01, 2012 81.00 81.03 80.86 80.91 1,053,705 -0.03(-0.04%)
Apr 30, 2012 81.03 81.03 80.93 80.94 1,205,097 -0.03(-0.04%)
Apr 27, 2012 80.94 80.99 80.90 80.97 845,473 -0.01(-0.01%)
Apr 26, 2012 80.97 81.00 80.89 80.97 1,396,053 +0.12(+0.15%)
Apr 25, 2012 80.80 80.86 80.67 80.85 1,342,297 +0.04(+0.05%)
Apr 24, 2012 80.89 80.92 80.80 80.81 857,438 -0.12(-0.14%)
Apr 23, 2012 81.04 81.04 80.89 80.93 1,075,494 +0.08(+0.10%)
Apr 20, 2012 80.85 80.88 80.77 80.85 2,090,999 +0.01(+0.02%)
Apr 19, 2012 80.86 80.92 80.83 80.83 845,417 -0.06(-0.07%)
Apr 18, 2012 80.82 80.89 80.75 80.89 1,208,310 +0.10(+0.13%)
Apr 17, 2012 80.72 80.79 80.68 80.79 1,007,835 +0.01(+0.02%)
Apr 16, 2012 80.67 80.86 80.67 80.78 1,532,080 +0.01(+0.02%)
Apr 13, 2012 80.72 80.78 80.65 80.76 1,509,404 +0.25(+0.31%)
Apr 12, 2012 80.57 80.60 80.50 80.51 691,275 -0.08(-0.10%)
Apr 11, 2012 80.53 80.59 80.42 80.59 1,643,985 +0.01(+0.01%)
Apr 10, 2012 80.64 80.75 80.55 80.59 2,587,873 +0.01(+0.01%)
Apr 09, 2012 80.63 80.64 80.53 80.58 786,517 +0.35(+0.44%)
Apr 05, 2012 80.21 80.23 80.06 80.23 1,023,510 +0.18(+0.23%)
Apr 04, 2012 80.02 80.07 79.92 80.04 1,553,880 +0.17(+0.21%)
Apr 03, 2012 80.29 80.34 79.82 79.88 1,048,107 -0.34(-0.43%)
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.