US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 82.90 82.95 82.79 82.91 1,335,669 +0.08(+0.10%)
Jul 30, 2012 82.70 82.86 82.67 82.83 839,765 +0.14(+0.17%)
Jul 27, 2012 82.81 82.81 82.59 82.69 1,371,713 -0.25(-0.30%)
Jul 26, 2012 82.96 82.98 82.93 82.94 1,164,999 -0.05(-0.06%)
Jul 25, 2012 82.94 83.00 82.92 82.99 1,187,787 +0.03(+0.04%)
Jul 24, 2012 82.82 82.98 82.79 82.96 707,676 +0.10(+0.12%)
Jul 23, 2012 82.93 82.93 82.84 82.86 676,461 +0.07(+0.09%)
Jul 20, 2012 82.76 82.88 82.76 82.78 817,681 +0.12(+0.14%)
Jul 19, 2012 82.70 82.79 82.64 82.67 1,224,290 -0.07(-0.08%)
Jul 18, 2012 82.65 82.74 82.65 82.73 638,665 +0.16(+0.20%)
Jul 17, 2012 82.63 82.65 82.56 82.57 815,013 -0.03(-0.04%)
Jul 16, 2012 82.53 82.71 82.59 82.60 652,923 +0.07(+0.08%)
Jul 13, 2012 82.53 82.54 82.43 82.53 591,023 +0.03(+0.04%)
Jul 12, 2012 82.47 82.50 82.42 82.50 519,607 +0.15(+0.18%)
Jul 11, 2012 82.37 82.47 82.33 82.36 769,106 -0.01(-0.01%)
Jul 10, 2012 82.30 82.41 82.28 82.36 708,327 +0.04(+0.04%)
Jul 09, 2012 82.23 82.34 82.22 82.33 641,691 +0.16(+0.20%)
Jul 06, 2012 82.11 82.24 82.11 82.17 2,064,362 +0.06(+0.07%)
Jul 05, 2012 81.92 82.11 81.92 82.11 1,005,850 +0.21(+0.26%)
Jul 03, 2012 81.89 81.95 81.87 81.89 1,361,843 -0.06(-0.07%)
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.