US Aggregate Bond Ishares Core ETF (NY: AGG )

114.67 USD -0.40 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 110.39 110.54 110.24 110.25 1,098,267 -0.14(-0.13%)
Dec 29, 2011 110.24 110.44 110.08 110.39 985,373 +0.26(+0.24%)
Dec 28, 2011 109.99 110.23 109.91 110.13 873,724 +0.19(+0.17%)
Dec 27, 2011 109.70 109.94 109.67 109.94 1,090,506 +0.17(+0.15%)
Dec 23, 2011 109.71 109.83 109.46 109.77 679,656 +0.04(+0.04%)
Dec 21, 2011 109.99 110.03 109.69 109.73 929,967 -0.28(-0.25%)
Dec 20, 2011 110.06 110.20 109.97 110.01 2,779,465 -0.15(-0.14%)
Dec 19, 2011 110.05 110.23 109.96 110.16 1,123,630 +0.11(+0.10%)
Dec 16, 2011 109.88 110.12 109.84 110.05 1,181,916 +0.37(+0.34%)
Dec 15, 2011 109.86 109.96 109.59 109.68 3,769,214 -0.23(-0.21%)
Dec 14, 2011 109.64 110.04 109.73 109.91 928,453 +0.27(+0.25%)
Dec 13, 2011 109.43 109.78 109.38 109.64 1,467,990 +0.22(+0.20%)
Dec 12, 2011 109.47 109.63 109.41 109.42 1,220,871 +0.03(+0.03%)
Dec 09, 2011 109.43 109.58 109.26 109.39 934,864 -0.06(-0.05%)
Dec 08, 2011 109.30 109.58 109.26 109.45 1,228,808 +0.11(+0.10%)
Dec 07, 2011 109.22 109.43 109.06 109.34 690,961 +0.20(+0.18%)
Dec 06, 2011 109.11 109.21 108.86 109.14 1,105,261 -0.10(-0.09%)
Dec 05, 2011 108.99 109.24 108.90 109.24 1,063,701 +0.12(+0.11%)
Dec 02, 2011 108.81 109.21 108.76 109.12 917,447 +0.28(+0.26%)
Dec 01, 2011 108.80 108.97 108.60 108.84 1,830,922 -0.54(-0.49%)
Nov 30, 2011 109.59 109.61 109.27 109.38 1,280,232 -0.28(-0.26%)
Nov 29, 2011 109.49 109.71 109.27 109.66 1,718,444 +0.04(+0.04%)
Nov 28, 2011 109.37 109.67 109.24 109.62 1,726,071 -0.01(-0.01%)
Nov 25, 2011 109.79 109.86 109.58 109.63 764,769 -0.15(-0.14%)
Nov 23, 2011 109.60 109.94 109.54 109.78 865,404 +0.10(+0.09%)
Nov 22, 2011 109.56 109.75 109.43 109.68 1,050,914 +0.08(+0.07%)
Nov 21, 2011 109.76 109.78 109.57 109.60 838,780 -0.02(-0.02%)
Nov 18, 2011 109.73 109.73 109.44 109.62 805,668 -0.02(-0.02%)
Nov 17, 2011 109.66 109.85 109.50 109.64 1,669,952 -0.06(-0.05%)
Nov 16, 2011 109.98 109.99 109.60 109.70 1,213,062 -0.04(-0.04%)
Nov 15, 2011 109.86 109.93 109.59 109.74 787,764 -0.14(-0.13%)
Nov 14, 2011 109.96 110.01 109.75 109.88 1,189,526 +0.09(+0.08%)
Nov 11, 2011 109.80 109.87 109.69 109.79 1,803,328 -0.13(-0.12%)
Nov 10, 2011 109.90 110.16 109.67 109.92 1,307,746 -0.21(-0.19%)
Nov 09, 2011 110.17 110.34 110.02 110.13 779,991 +0.19(+0.17%)
Nov 08, 2011 109.95 110.18 109.85 109.94 949,230 -0.15(-0.14%)
Nov 07, 2011 109.99 110.34 109.97 110.09 745,217 +0.09(+0.08%)
Nov 04, 2011 110.03 110.20 109.96 110.00 2,040,077 -0.03(-0.03%)
Nov 03, 2011 109.97 110.18 109.88 110.03 1,115,939 -0.24(-0.22%)
Nov 02, 2011 109.97 110.33 109.92 110.27 732,325 +0.00(+0.00%)
Nov 01, 2011 109.90 110.29 109.85 110.27 1,443,640 +0.24(+0.22%)
Oct 31, 2011 109.83 110.03 109.73 110.03 1,746,949 +0.52(+0.47%)
Oct 28, 2011 109.17 109.54 109.15 109.51 979,087 +0.43(+0.39%)
Oct 27, 2011 109.39 109.42 108.91 109.08 960,241 -0.42(-0.38%)
Oct 26, 2011 109.59 109.77 109.39 109.50 664,158 -0.30(-0.27%)
Oct 25, 2011 109.33 109.81 109.26 109.80 1,478,143 +0.56(+0.51%)
Oct 24, 2011 109.46 109.46 109.16 109.24 867,574 -0.17(-0.16%)
Oct 21, 2011 109.46 109.53 109.24 109.41 555,298 +0.06(+0.05%)
Oct 20, 2011 109.38 109.63 109.21 109.35 860,769 -0.06(-0.05%)
Oct 19, 2011 109.27 109.57 109.16 109.41 780,127 +0.16(+0.15%)
Oct 18, 2011 109.32 109.54 109.12 109.25 958,755 -0.12(-0.11%)
Oct 17, 2011 109.01 109.37 109.00 109.37 826,668 +0.43(+0.39%)
Oct 14, 2011 108.78 109.10 108.78 108.94 587,478 -0.18(-0.16%)
Oct 13, 2011 109.17 109.32 108.93 109.12 912,371 +0.06(+0.06%)
Oct 12, 2011 108.89 109.16 108.82 109.06 1,120,801 -0.21(-0.19%)
Oct 11, 2011 109.08 109.29 108.96 109.27 2,154,957 +0.26(+0.24%)
Oct 10, 2011 109.23 109.23 108.70 109.01 711,462 -0.22(-0.20%)
Oct 07, 2011 109.23 109.37 109.03 109.23 1,513,760 -0.22(-0.20%)
Oct 06, 2011 109.53 109.54 109.39 109.45 1,022,445 -0.18(-0.16%)
Oct 05, 2011 109.90 109.93 109.60 109.63 1,499,039 -0.37(-0.34%)
Oct 04, 2011 110.43 110.53 109.99 110.00 1,351,308 -0.34(-0.31%)
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.