US Aggregate Bond Ishares Core ETF (NY: AGG )

99.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 85.98 85.98 85.71 85.84 2,572,389 -0.09(-0.10%)
Feb 28, 2012 86.04 86.06 85.88 85.92 1,026,121 -0.06(-0.07%)
Feb 27, 2012 85.89 85.98 85.84 85.98 918,687 +0.27(+0.32%)
Feb 24, 2012 85.74 85.86 85.70 85.71 1,760,304 +0.02(+0.03%)
Feb 23, 2012 85.57 85.71 85.53 85.69 1,017,214 +0.07(+0.08%)
Feb 22, 2012 85.51 85.62 85.47 85.62 1,258,234 +0.24(+0.28%)
Feb 21, 2012 85.46 85.50 85.37 85.38 1,346,865 -0.13(-0.15%)
Feb 17, 2012 85.50 85.53 85.40 85.51 1,101,534 -0.11(-0.13%)
Feb 16, 2012 85.64 85.70 85.54 85.62 1,185,446 -0.02(-0.02%)
Feb 15, 2012 85.75 85.77 85.63 85.64 1,129,687 -0.03(-0.04%)
Feb 14, 2012 85.68 85.81 85.65 85.67 1,130,587 +0.07(+0.08%)
Feb 13, 2012 85.62 85.67 85.55 85.60 1,180,402 +0.03(+0.04%)
Feb 10, 2012 85.52 85.66 85.51 85.57 922,467 +0.12(+0.14%)
Feb 09, 2012 85.53 85.57 85.39 85.45 1,378,554 -0.14(-0.16%)
Feb 08, 2012 85.61 85.67 85.50 85.59 1,909,199 -0.07(-0.08%)
Feb 07, 2012 85.60 85.69 85.51 85.66 1,247,155 -0.09(-0.10%)
Feb 06, 2012 85.65 85.74 85.56 85.74 2,392,743 +0.06(+0.07%)
Feb 03, 2012 85.48 85.71 85.42 85.68 1,474,084 -0.04(-0.05%)
Feb 02, 2012 85.67 85.78 85.61 85.72 1,525,355 +0.02(+0.03%)
Feb 01, 2012 85.72 85.81 85.60 85.70 2,535,445 -0.15(-0.18%)
Jan 31, 2012 85.69 85.86 85.59 85.85 4,211,646 +0.15(+0.17%)
Jan 30, 2012 85.62 85.76 85.57 85.70 1,927,727 +0.25(+0.29%)
Jan 27, 2012 85.45 85.52 85.32 85.45 1,006,393 +0.14(+0.16%)
Jan 26, 2012 85.34 85.42 85.29 85.32 1,593,145 +0.17(+0.20%)
Jan 25, 2012 85.02 85.41 84.92 85.15 2,017,351 +0.12(+0.15%)
Jan 24, 2012 85.01 85.03 84.91 85.02 1,023,964 +0.07(+0.08%)
Jan 23, 2012 84.86 85.03 84.86 84.95 1,060,192 -0.07(-0.08%)
Jan 20, 2012 85.28 85.28 84.96 85.02 1,335,600 -0.22(-0.25%)
Jan 19, 2012 85.37 85.40 85.16 85.24 1,335,247 -0.14(-0.16%)
Jan 18, 2012 85.47 85.56 85.35 85.38 1,574,044 -0.11(-0.13%)
Jan 17, 2012 85.56 85.62 85.45 85.49 1,646,483 +0.02(+0.03%)
Jan 13, 2012 85.35 85.54 85.35 85.46 989,550 +0.19(+0.23%)
Jan 12, 2012 85.29 85.33 85.17 85.27 1,091,923 -0.07(-0.08%)
Jan 11, 2012 85.14 85.34 85.09 85.34 1,021,653 +0.30(+0.35%)
Jan 10, 2012 85.06 85.17 84.99 85.04 1,296,249 -0.02(-0.03%)
Jan 09, 2012 85.14 85.28 85.04 85.06 1,262,655 -0.07(-0.08%)
Jan 06, 2012 85.06 85.23 85.05 85.13 1,161,386 +0.07(+0.08%)
Jan 05, 2012 84.97 85.08 84.92 85.06 1,107,816 +0.12(+0.14%)
Jan 04, 2012 85.09 85.09 84.86 84.94 1,680,461 -0.29(-0.34%)
Dec 30, 2011 85.34 85.45 85.22 85.23 1,420,665 -0.11(-0.13%)
Dec 29, 2011 85.22 85.38 85.10 85.34 1,274,631 +0.20(+0.24%)
Dec 28, 2011 85.03 85.22 84.97 85.14 1,130,207 +0.15(+0.17%)
Dec 27, 2011 84.81 84.99 84.78 84.99 1,410,626 +0.15(+0.18%)
Dec 23, 2011 84.79 84.88 84.60 84.84 879,392 +0.03(+0.04%)
Dec 21, 2011 85.01 85.04 84.78 84.81 1,203,264 -0.22(-0.25%)
Dec 20, 2011 85.06 85.17 84.99 85.02 3,596,290 -0.12(-0.14%)
Dec 19, 2011 85.05 85.19 84.98 85.14 1,453,841 +0.09(+0.10%)
Dec 16, 2011 84.92 85.11 84.89 85.05 1,529,256 +0.29(+0.34%)
Dec 15, 2011 84.91 84.99 84.70 84.77 4,876,906 -0.18(-0.21%)
Dec 14, 2011 84.74 85.05 84.81 84.95 1,201,305 +0.21(+0.25%)
Dec 13, 2011 84.58 84.85 84.54 84.74 1,899,401 +0.17(+0.20%)
Dec 12, 2011 84.61 84.73 84.56 84.57 1,579,659 +0.02(+0.03%)
Dec 09, 2011 84.58 84.69 84.45 84.54 1,209,600 -0.05(-0.05%)
Dec 08, 2011 84.47 84.69 84.45 84.59 1,589,928 +0.08(+0.10%)
Dec 07, 2011 84.41 84.58 84.29 84.51 894,019 +0.15(+0.18%)
Dec 06, 2011 84.33 84.41 84.13 84.35 1,430,073 -0.08(-0.09%)
Dec 05, 2011 84.24 84.43 84.17 84.43 1,376,300 +0.09(+0.11%)
Dec 02, 2011 84.10 84.41 84.06 84.34 1,187,065 +0.22(+0.26%)
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.