US Aggregate Bond Ishares Core ETF (NY: AGG )

99.10 -0.17 (-0.17%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 87.79 87.85 87.68 87.80 1,261,253 +0.09(+0.10%)
Jul 30, 2012 87.58 87.75 87.55 87.72 792,978 +0.15(+0.17%)
Jul 27, 2012 87.69 87.70 87.46 87.57 1,295,289 -0.27(-0.30%)
Jul 26, 2012 87.86 87.88 87.82 87.83 1,100,092 -0.05(-0.06%)
Jul 25, 2012 87.83 87.89 87.82 87.89 1,121,611 +0.03(+0.04%)
Jul 24, 2012 87.71 87.87 87.68 87.86 668,248 +0.11(+0.12%)
Jul 23, 2012 87.82 87.82 87.72 87.75 638,772 +0.08(+0.09%)
Jul 20, 2012 87.64 87.77 87.64 87.67 772,125 +0.12(+0.14%)
Jul 19, 2012 87.57 87.68 87.52 87.54 1,156,080 -0.07(-0.08%)
Jul 18, 2012 87.53 87.62 87.53 87.61 603,082 +0.17(+0.20%)
Jul 17, 2012 87.50 87.53 87.43 87.44 769,605 -0.03(-0.04%)
Jul 16, 2012 87.40 87.59 87.47 87.47 616,546 +0.07(+0.08%)
Jul 13, 2012 87.40 87.41 87.29 87.40 558,094 +0.03(+0.04%)
Jul 12, 2012 87.34 87.37 87.29 87.37 490,658 +0.16(+0.18%)
Jul 11, 2012 87.23 87.34 87.19 87.22 726,256 -0.01(-0.01%)
Jul 10, 2012 87.15 87.27 87.13 87.22 668,864 +0.04(+0.04%)
Jul 09, 2012 87.08 87.20 87.07 87.18 605,939 +0.17(+0.20%)
Jul 06, 2012 86.96 87.09 86.95 87.01 1,949,348 +0.06(+0.07%)
Jul 05, 2012 86.75 86.95 86.75 86.95 949,810 +0.23(+0.26%)
Jul 03, 2012 86.72 86.79 86.70 86.72 1,285,969 -0.06(-0.07%)
Jul 02, 2012 86.69 86.81 86.62 86.79 2,557,603 +0.17(+0.19%)
Jun 29, 2012 86.58 86.64 86.54 86.62 2,637,660 -0.12(-0.13%)
Jun 28, 2012 86.80 86.82 86.71 86.74 1,516,616 +0.10(+0.12%)
Jun 27, 2012 86.66 86.69 86.57 86.64 1,994,890 +0.04(+0.04%)
Jun 26, 2012 86.60 86.68 86.57 86.60 1,013,846 -0.09(-0.11%)
Jun 25, 2012 86.58 86.70 86.56 86.69 2,983,331 +0.27(+0.32%)
Jun 22, 2012 86.52 86.54 86.42 86.42 771,165 -0.12(-0.14%)
Jun 21, 2012 86.53 86.64 86.43 86.54 1,207,591 +0.12(+0.14%)
Jun 20, 2012 86.44 86.55 86.29 86.43 1,613,880 -0.13(-0.15%)
Jun 19, 2012 86.62 86.62 86.47 86.56 777,990 -0.10(-0.12%)
Jun 18, 2012 86.64 86.72 86.57 86.66 894,276 -0.02(-0.03%)
Jun 15, 2012 86.66 86.69 86.57 86.68 1,324,436 +0.20(+0.23%)
Jun 14, 2012 86.47 86.53 86.41 86.48 718,401 -0.06(-0.07%)
Jun 13, 2012 86.38 86.56 86.27 86.54 3,406,122 +0.23(+0.26%)
Jun 12, 2012 86.37 86.42 86.25 86.32 619,300 -0.07(-0.08%)
Jun 11, 2012 86.29 86.46 86.24 86.39 663,066 +0.08(+0.09%)
Jun 08, 2012 86.52 86.53 86.26 86.31 912,488 -0.04(-0.05%)
Jun 07, 2012 86.25 86.35 86.22 86.35 965,888 +0.13(+0.15%)
Jun 06, 2012 86.57 86.57 86.22 86.22 2,395,576 -0.26(-0.30%)
Jun 05, 2012 86.52 86.64 86.47 86.47 1,222,017 -0.18(-0.21%)
Jun 04, 2012 86.64 87.06 86.64 86.65 1,344,133 -0.20(-0.23%)
Jun 01, 2012 86.78 86.91 86.71 86.85 2,379,140 +0.22(+0.25%)
May 31, 2012 86.55 86.68 86.47 86.64 3,842,435 +0.26(+0.30%)
May 30, 2012 86.36 86.44 86.29 86.38 704,408 +0.29(+0.33%)
May 29, 2012 86.16 86.19 86.07 86.09 1,534,998 -0.05(-0.05%)
May 25, 2012 86.08 86.16 86.06 86.14 584,952 +0.13(+0.15%)
May 24, 2012 86.11 86.11 85.98 86.01 1,208,972 -0.07(-0.08%)
May 23, 2012 86.16 86.21 86.06 86.08 896,764 +0.10(+0.12%)
May 22, 2012 86.06 86.14 85.98 85.98 1,296,881 -0.21(-0.24%)
May 21, 2012 86.22 86.24 86.18 86.19 1,555,378 -0.02(-0.02%)
May 18, 2012 86.19 86.26 86.12 86.20 1,525,402 -0.02(-0.03%)
May 17, 2012 86.11 86.30 86.07 86.23 1,829,308 +0.05(+0.06%)
May 16, 2012 86.10 86.27 86.07 86.17 1,270,109 -0.02(-0.02%)
May 15, 2012 86.28 86.28 86.11 86.19 1,528,611 -0.05(-0.05%)
May 14, 2012 86.20 86.25 86.14 86.23 982,759 +0.19(+0.23%)
May 11, 2012 86.14 86.15 86.01 86.04 574,619 +0.06(+0.07%)
May 10, 2012 85.99 86.02 85.91 85.98 677,962 -0.09(-0.10%)
May 09, 2012 86.14 86.14 85.99 86.06 1,197,414 +0.02(+0.03%)
May 08, 2012 86.08 86.16 86.03 86.04 747,022 +0.06(+0.07%)
May 07, 2012 86.00 86.02 85.95 85.98 831,878 +0.03(+0.04%)
May 04, 2012 85.94 85.97 85.87 85.95 787,400 +0.09(+0.10%)
May 03, 2012 85.76 85.86 85.74 85.86 740,796 +0.09(+0.11%)
May 02, 2012 85.78 85.82 85.71 85.77 1,671,943 +0.09(+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.