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 (%)
Nov 30, 2012 83.32 83.37 83.27 83.32 1,224,113 -0.04(-0.05%)
Nov 29, 2012 83.23 83.36 83.23 83.36 891,601 +0.10(+0.12%)
Nov 28, 2012 83.28 83.32 83.25 83.26 617,934 +0.01(+0.02%)
Nov 27, 2012 83.14 83.26 83.14 83.24 770,495 +0.11(+0.13%)
Nov 26, 2012 83.15 83.20 83.09 83.13 848,058 +0.03(+0.04%)
Nov 23, 2012 83.10 83.12 83.05 83.10 296,760 +0.05(+0.06%)
Nov 21, 2012 83.11 83.17 83.04 83.05 1,563,837 -0.14(-0.17%)
Nov 20, 2012 83.27 83.31 83.17 83.19 898,262 -0.16(-0.19%)
Nov 19, 2012 83.20 83.35 83.17 83.35 1,235,450 +0.06(+0.07%)
Nov 16, 2012 83.28 83.35 83.24 83.29 1,322,558 +0.03(+0.04%)
Nov 15, 2012 83.27 83.30 83.21 83.26 2,064,741 -0.08(-0.10%)
Nov 14, 2012 83.17 83.34 83.16 83.34 1,674,242 +0.02(+0.03%)
Nov 13, 2012 83.34 83.38 83.21 83.31 4,521,201 +0.15(+0.18%)
Nov 12, 2012 83.23 83.24 83.15 83.17 825,364 -0.02(-0.03%)
Nov 09, 2012 83.14 83.21 83.07 83.19 1,744,943 -0.04(-0.05%)
Nov 08, 2012 83.12 83.29 83.09 83.23 1,901,507 +0.10(+0.13%)
Nov 07, 2012 83.25 83.29 83.13 83.13 2,105,849 +0.19(+0.23%)
Nov 06, 2012 83.11 83.14 82.92 82.94 794,234 -0.24(-0.29%)
Nov 05, 2012 83.13 83.20 83.09 83.17 3,616,089 +0.14(+0.17%)
Nov 02, 2012 83.00 83.07 82.89 83.03 1,295,598 +0.05(+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.