US Aggregate Bond Ishares Core ETF (NY: AGG )

112.17 USD -0.63 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 112.26 112.32 112.19 112.25 908,579 -0.06(-0.05%)
Nov 29, 2012 112.14 112.31 112.14 112.31 661,777 +0.14(+0.12%)
Nov 28, 2012 112.20 112.26 112.16 112.17 458,652 +0.02(+0.02%)
Nov 27, 2012 112.01 112.17 112.01 112.15 571,888 +0.15(+0.13%)
Nov 26, 2012 112.02 112.09 111.95 112.00 629,458 +0.04(+0.04%)
Nov 23, 2012 111.96 111.98 111.89 111.96 220,266 +0.07(+0.06%)
Nov 21, 2012 111.97 112.06 111.88 111.89 1,160,734 -0.19(-0.17%)
Nov 20, 2012 112.19 112.24 112.06 112.08 666,721 -0.21(-0.19%)
Nov 19, 2012 112.09 112.29 112.06 112.29 916,994 +0.08(+0.07%)
Nov 16, 2012 112.20 112.30 112.15 112.21 981,648 +0.04(+0.04%)
Nov 15, 2012 112.19 112.23 112.11 112.17 1,532,522 -0.11(-0.10%)
Nov 14, 2012 112.05 112.28 112.04 112.28 1,242,680 +0.03(+0.03%)
Nov 13, 2012 112.28 112.33 112.11 112.25 3,355,791 +0.20(+0.18%)
Nov 12, 2012 112.13 112.15 112.02 112.05 612,614 -0.03(-0.03%)
Nov 09, 2012 112.01 112.11 111.92 112.08 1,295,157 -0.06(-0.05%)
Nov 08, 2012 111.98 112.21 111.95 112.14 1,411,364 +0.14(+0.12%)
Nov 07, 2012 112.16 112.21 112.00 112.00 1,563,034 +0.26(+0.23%)
Nov 06, 2012 111.97 112.01 111.72 111.74 589,508 -0.32(-0.29%)
Nov 05, 2012 112.00 112.09 111.95 112.06 2,683,986 +0.19(+0.17%)
Nov 02, 2012 111.83 111.92 111.67 111.87 961,638 +0.07(+0.06%)
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.