US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 84.31 84.37 84.20 84.32 1,313,280 +0.08(+0.10%)
Jul 30, 2012 84.11 84.27 84.08 84.24 825,689 +0.14(+0.17%)
Jul 27, 2012 84.22 84.23 83.99 84.10 1,348,720 -0.25(-0.30%)
Jul 26, 2012 84.37 84.40 84.34 84.35 1,145,471 -0.05(-0.06%)
Jul 25, 2012 84.35 84.41 84.34 84.40 1,167,878 +0.03(+0.04%)
Jul 24, 2012 84.23 84.39 84.20 84.37 695,814 +0.10(+0.12%)
Jul 23, 2012 84.34 84.34 84.25 84.27 665,122 +0.07(+0.09%)
Jul 20, 2012 84.17 84.29 84.17 84.20 803,975 +0.12(+0.14%)
Jul 19, 2012 84.11 84.20 84.05 84.08 1,203,769 -0.07(-0.08%)
Jul 18, 2012 84.06 84.15 84.06 84.14 627,960 +0.16(+0.20%)
Jul 17, 2012 84.04 84.06 83.97 83.98 801,352 -0.03(-0.04%)
Jul 16, 2012 83.94 84.12 84.00 84.01 641,978 +0.07(+0.08%)
Jul 13, 2012 83.93 83.95 83.84 83.94 581,116 +0.03(+0.04%)
Jul 12, 2012 83.88 83.91 83.83 83.91 510,898 +0.15(+0.18%)
Jul 11, 2012 83.78 83.88 83.74 83.76 756,214 -0.01(-0.01%)
Jul 10, 2012 83.70 83.81 83.68 83.77 696,455 +0.04(+0.04%)
Jul 09, 2012 83.63 83.75 83.62 83.73 630,935 +0.16(+0.20%)
Jul 06, 2012 83.51 83.64 83.51 83.57 2,029,760 +0.06(+0.07%)
Jul 05, 2012 83.31 83.51 83.31 83.51 988,990 +0.22(+0.26%)
Jul 03, 2012 83.29 83.35 83.27 83.29 1,339,016 -0.06(-0.07%)
Jul 02, 2012 83.26 83.37 83.19 83.35 2,663,105 +0.16(+0.19%)
Jun 29, 2012 83.15 83.21 83.11 83.19 2,746,462 -0.11(-0.13%)
Jun 28, 2012 83.36 83.38 83.28 83.30 1,579,176 +0.10(+0.12%)
Jun 27, 2012 83.23 83.26 83.14 83.20 2,077,178 +0.04(+0.04%)
Jun 26, 2012 83.17 83.24 83.14 83.17 1,055,667 -0.09(-0.11%)
Jun 25, 2012 83.15 83.26 83.13 83.26 3,106,392 +0.26(+0.32%)
Jun 22, 2012 83.09 83.11 82.99 82.99 802,975 -0.12(-0.14%)
Jun 21, 2012 83.10 83.20 83.01 83.11 1,257,404 +0.11(+0.14%)
Jun 20, 2012 83.02 83.12 82.88 83.00 1,680,452 -0.13(-0.15%)
Jun 19, 2012 83.19 83.19 83.05 83.13 810,082 -0.10(-0.12%)
Jun 18, 2012 83.21 83.29 83.14 83.23 931,164 -0.02(-0.03%)
Jun 15, 2012 83.23 83.26 83.14 83.25 1,379,068 +0.19(+0.23%)
Jun 14, 2012 83.04 83.10 82.99 83.05 748,035 -0.06(-0.07%)
Jun 13, 2012 82.96 83.13 82.85 83.11 3,546,623 +0.22(+0.26%)
Jun 12, 2012 82.95 82.99 82.84 82.90 644,846 -0.07(-0.08%)
Jun 11, 2012 82.87 83.03 82.82 82.97 690,418 +0.07(+0.09%)
Jun 08, 2012 83.09 83.10 82.85 82.89 950,128 -0.04(-0.05%)
Jun 07, 2012 82.83 82.93 82.80 82.93 1,005,730 +0.13(+0.15%)
Jun 06, 2012 83.14 83.14 82.80 82.80 2,494,393 -0.25(-0.30%)
Jun 05, 2012 83.09 83.21 83.04 83.05 1,272,425 -0.17(-0.21%)
Jun 04, 2012 83.20 83.62 83.20 83.22 1,399,579 -0.19(-0.23%)
Jun 01, 2012 83.34 83.47 83.27 83.41 2,477,278 +0.21(+0.25%)
May 31, 2012 83.12 83.25 83.05 83.21 4,000,934 +0.25(+0.30%)
May 30, 2012 82.94 83.01 82.87 82.96 733,464 +0.28(+0.33%)
May 29, 2012 82.75 82.78 82.66 82.68 1,598,316 -0.04(-0.05%)
May 25, 2012 82.67 82.75 82.65 82.73 609,082 +0.13(+0.15%)
May 24, 2012 82.70 82.70 82.57 82.60 1,258,842 -0.07(-0.08%)
May 23, 2012 82.75 82.80 82.65 82.67 933,755 +0.10(+0.12%)
May 22, 2012 82.65 82.73 82.57 82.57 1,350,376 -0.20(-0.24%)
May 21, 2012 82.80 82.83 82.77 82.77 1,619,536 -0.01(-0.02%)
May 18, 2012 82.78 82.85 82.71 82.79 1,588,324 -0.02(-0.03%)
May 17, 2012 82.70 82.88 82.66 82.81 1,904,767 +0.05(+0.06%)
May 16, 2012 82.69 82.85 82.66 82.76 1,322,500 -0.01(-0.02%)
May 15, 2012 82.86 82.86 82.70 82.77 1,591,666 -0.04(-0.05%)
May 14, 2012 82.79 82.83 82.73 82.82 1,023,298 +0.19(+0.23%)
May 11, 2012 82.73 82.74 82.60 82.63 598,322 +0.06(+0.07%)
May 10, 2012 82.58 82.61 82.51 82.57 705,927 -0.08(-0.10%)
May 09, 2012 82.73 82.73 82.58 82.65 1,246,807 +0.02(+0.03%)
May 08, 2012 82.67 82.75 82.62 82.63 777,836 +0.06(+0.07%)
May 07, 2012 82.59 82.62 82.54 82.57 866,193 +0.03(+0.04%)
May 04, 2012 82.53 82.56 82.47 82.54 819,880 +0.08(+0.10%)
May 03, 2012 82.36 82.46 82.35 82.46 771,353 +0.09(+0.11%)
May 02, 2012 82.39 82.42 82.31 82.37 1,740,910 +0.08(+0.10%)
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.