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 (%)
Dec 31, 2012 83.24 83.25 83.07 83.11 1,209,507 -0.15(-0.18%)
Dec 28, 2012 83.27 83.28 83.16 83.26 1,731,859 +0.13(+0.15%)
Dec 27, 2012 83.09 83.24 83.04 83.13 965,008 +0.04(+0.05%)
Dec 26, 2012 83.02 83.10 83.02 83.09 769,629 +0.11(+0.14%)
Dec 24, 2012 82.95 83.00 82.94 82.98 440,855 +0.01(+0.01%)
Dec 21, 2012 83.02 83.05 82.95 82.97 1,304,039 +0.07(+0.09%)
Dec 20, 2012 82.95 83.00 82.86 82.89 1,503,475 +0.01(+0.01%)
Dec 19, 2012 82.82 82.95 82.82 82.89 1,491,959 +0.14(+0.17%)
Dec 18, 2012 82.88 82.93 82.68 82.74 1,890,408 -0.19(-0.23%)
Dec 17, 2012 83.14 83.15 82.91 82.94 1,960,839 -0.20(-0.24%)
Dec 14, 2012 83.13 83.19 83.09 83.14 2,248,427 +0.15(+0.18%)
Dec 13, 2012 83.10 83.13 82.98 82.99 1,620,099 -0.13(-0.16%)
Dec 12, 2012 83.32 83.37 83.12 83.12 1,940,076 -0.23(-0.28%)
Dec 11, 2012 83.33 83.36 83.29 83.36 1,090,279 -0.03(-0.04%)
Dec 10, 2012 83.36 83.41 83.33 83.39 1,129,616 +0.02(+0.02%)
Dec 07, 2012 83.33 83.41 83.29 83.37 1,293,942 -0.07(-0.09%)
Dec 06, 2012 83.45 83.51 83.42 83.45 695,528 -0.01(-0.01%)
Dec 05, 2012 83.39 83.47 83.39 83.45 720,336 +0.07(+0.09%)
Dec 04, 2012 83.33 83.39 83.26 83.38 1,167,658 +0.06(+0.08%)
Nov 30, 2012 83.32 83.37 83.27 83.31 1,224,130 -0.04(-0.05%)
Nov 29, 2012 83.23 83.36 83.23 83.36 891,613 +0.10(+0.12%)
Nov 28, 2012 83.28 83.32 83.25 83.26 617,943 +0.01(+0.02%)
Nov 27, 2012 83.14 83.26 83.14 83.24 770,506 +0.11(+0.13%)
Nov 26, 2012 83.14 83.20 83.09 83.13 848,070 +0.03(+0.04%)
Nov 23, 2012 83.10 83.11 83.05 83.10 296,764 +0.05(+0.06%)
Nov 21, 2012 83.11 83.17 83.04 83.05 1,563,859 -0.14(-0.17%)
Nov 20, 2012 83.27 83.31 83.17 83.19 898,274 -0.16(-0.19%)
Nov 19, 2012 83.20 83.34 83.17 83.34 1,235,468 +0.06(+0.07%)
Nov 16, 2012 83.28 83.35 83.24 83.28 1,322,576 +0.03(+0.04%)
Nov 15, 2012 83.27 83.30 83.21 83.26 2,064,770 -0.08(-0.10%)
Nov 14, 2012 83.17 83.34 83.16 83.34 1,674,265 +0.02(+0.03%)
Nov 13, 2012 83.34 83.37 83.21 83.31 4,521,265 +0.15(+0.18%)
Nov 12, 2012 83.23 83.24 83.14 83.17 825,376 -0.02(-0.03%)
Nov 09, 2012 83.14 83.21 83.07 83.19 1,744,968 -0.04(-0.05%)
Nov 08, 2012 83.11 83.28 83.09 83.23 1,901,534 +0.10(+0.12%)
Nov 07, 2012 83.25 83.28 83.13 83.13 2,105,879 +0.19(+0.23%)
Nov 06, 2012 83.11 83.14 82.92 82.94 794,245 -0.24(-0.29%)
Nov 05, 2012 83.13 83.20 83.09 83.17 3,616,141 +0.14(+0.17%)
Nov 02, 2012 83.00 83.07 82.88 83.03 1,295,617 +0.05(+0.06%)
Nov 01, 2012 83.17 83.17 82.97 82.98 1,819,866 -0.11(-0.13%)
Oct 31, 2012 82.98 83.13 82.95 83.09 2,970,712 +0.12(+0.14%)
Oct 26, 2012 82.87 82.97 82.97 82.97 1,227,221 +0.22(+0.27%)
Oct 25, 2012 82.79 82.91 82.73 82.75 1,310,613 -0.18(-0.21%)
Oct 24, 2012 82.91 82.99 82.88 82.93 816,653 -0.06(-0.07%)
Oct 23, 2012 82.85 83.00 82.85 82.99 848,031 +0.07(+0.09%)
Oct 19, 2012 82.79 82.97 82.79 82.91 923,064 +0.10(+0.13%)
Oct 18, 2012 82.90 82.90 82.73 82.81 1,687,000 -0.03(-0.04%)
Oct 17, 2012 82.98 82.99 82.82 82.84 1,619,116 -0.26(-0.31%)
Oct 16, 2012 83.18 83.22 83.07 83.10 1,321,171 -0.13(-0.16%)
Oct 15, 2012 83.17 83.23 83.13 83.23 2,222,775 +0.04(+0.05%)
Oct 12, 2012 83.19 83.25 83.14 83.19 2,223,610 +0.07(+0.08%)
Oct 11, 2012 82.93 83.13 82.93 83.12 706,583 +0.10(+0.12%)
Oct 10, 2012 82.88 83.07 82.86 83.02 749,794 +0.13(+0.16%)
Oct 09, 2012 82.90 83.00 82.85 82.88 3,127,566 -0.09(-0.11%)
Oct 08, 2012 82.88 82.98 82.88 82.97 708,542 +0.13(+0.15%)
Oct 05, 2012 82.90 82.94 82.83 82.85 783,394 -0.17(-0.21%)
Oct 04, 2012 83.07 83.13 83.00 83.02 619,974 -0.12(-0.14%)
Oct 03, 2012 83.08 83.18 83.08 83.13 1,603,351 -0.03(-0.04%)
Oct 02, 2012 83.07 83.16 83.03 83.16 1,219,554 +0.07(+0.08%)
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.