US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 80.81 80.81 80.56 80.67 2,737,026 -0.08(-0.10%)
Feb 28, 2012 80.86 80.89 80.71 80.75 1,091,795 -0.06(-0.07%)
Feb 27, 2012 80.72 80.81 80.67 80.81 977,484 +0.25(+0.32%)
Feb 24, 2012 80.59 80.70 80.54 80.56 1,872,966 +0.02(+0.03%)
Feb 23, 2012 80.43 80.56 80.39 80.54 1,082,317 +0.07(+0.08%)
Feb 22, 2012 80.37 80.47 80.32 80.47 1,338,763 +0.23(+0.28%)
Feb 21, 2012 80.32 80.35 80.24 80.24 1,433,066 -0.12(-0.15%)
Feb 17, 2012 80.35 80.39 80.27 80.37 1,172,034 -0.10(-0.13%)
Feb 16, 2012 80.48 80.54 80.40 80.47 1,261,316 -0.01(-0.02%)
Feb 15, 2012 80.59 80.61 80.48 80.48 1,201,989 -0.03(-0.04%)
Feb 14, 2012 80.53 80.64 80.50 80.51 1,202,946 +0.07(+0.08%)
Feb 13, 2012 80.47 80.52 80.40 80.45 1,255,949 +0.03(+0.04%)
Feb 10, 2012 80.38 80.51 80.37 80.42 981,507 +0.11(+0.14%)
Feb 09, 2012 80.39 80.43 80.25 80.31 1,466,784 -0.13(-0.16%)
Feb 08, 2012 80.46 80.52 80.36 80.44 2,031,390 -0.07(-0.08%)
Feb 07, 2012 80.46 80.54 80.37 80.51 1,326,975 -0.08(-0.10%)
Feb 06, 2012 80.50 80.59 80.41 80.59 2,545,882 +0.06(+0.07%)
Feb 03, 2012 80.34 80.56 80.28 80.53 1,568,428 -0.04(-0.05%)
Feb 02, 2012 80.52 80.62 80.46 80.56 1,622,980 +0.02(+0.03%)
Feb 01, 2012 80.56 80.64 80.45 80.54 2,697,717 -0.14(-0.18%)
Jan 31, 2012 80.53 80.70 80.45 80.68 4,481,201 +0.14(+0.17%)
Jan 30, 2012 80.47 80.61 80.42 80.55 2,051,106 +0.23(+0.29%)
Jan 27, 2012 80.31 80.37 80.19 80.31 1,070,805 +0.13(+0.16%)
Jan 26, 2012 80.21 80.29 80.16 80.18 1,695,109 +0.16(+0.20%)
Jan 25, 2012 79.91 80.27 79.81 80.02 2,146,466 +0.12(+0.15%)
Jan 24, 2012 79.90 79.91 79.81 79.91 1,089,500 +0.07(+0.08%)
Jan 23, 2012 79.75 79.91 79.75 79.84 1,128,047 -0.07(-0.08%)
Jan 20, 2012 80.15 80.15 79.85 79.91 1,421,081 -0.20(-0.25%)
Jan 19, 2012 80.23 80.26 80.04 80.11 1,420,705 -0.13(-0.16%)
Jan 18, 2012 80.33 80.42 80.21 80.24 1,674,786 -0.10(-0.13%)
Jan 17, 2012 80.42 80.47 80.31 80.34 1,751,862 +0.02(+0.03%)
Jan 13, 2012 80.22 80.39 80.22 80.32 1,052,883 +0.18(+0.23%)
Jan 12, 2012 80.16 80.20 80.05 80.14 1,161,809 -0.07(-0.08%)
Jan 11, 2012 80.02 80.21 79.97 80.21 1,087,041 +0.28(+0.35%)
Jan 10, 2012 79.94 80.05 79.88 79.92 1,379,211 -0.02(-0.03%)
Jan 09, 2012 80.02 80.15 79.92 79.94 1,343,468 -0.07(-0.08%)
Jan 06, 2012 79.94 80.10 79.94 80.01 1,235,717 +0.07(+0.08%)
Jan 05, 2012 79.86 79.96 79.81 79.94 1,178,718 +0.11(+0.14%)
Jan 04, 2012 79.97 79.97 79.75 79.83 1,788,014 -0.27(-0.34%)
Dec 30, 2011 80.21 80.31 80.10 80.10 1,511,591 -0.10(-0.13%)
Dec 29, 2011 80.10 80.24 79.98 80.21 1,356,210 +0.19(+0.24%)
Dec 28, 2011 79.91 80.09 79.86 80.02 1,202,543 +0.14(+0.17%)
Dec 27, 2011 79.70 79.88 79.68 79.88 1,500,909 +0.14(+0.18%)
Dec 23, 2011 79.69 79.78 79.51 79.73 935,677 +0.03(+0.04%)
Dec 21, 2011 79.89 79.93 79.68 79.71 1,280,278 -0.20(-0.25%)
Dec 20, 2011 79.95 80.05 79.88 79.91 3,826,469 -0.11(-0.14%)
Dec 19, 2011 79.94 80.07 79.87 80.02 1,546,893 +0.08(+0.10%)
Dec 16, 2011 79.81 79.99 79.79 79.94 1,627,135 +0.27(+0.34%)
Dec 15, 2011 79.80 79.88 79.60 79.67 5,189,049 -0.17(-0.21%)
Dec 14, 2011 79.64 79.93 79.70 79.84 1,278,194 +0.20(+0.25%)
Dec 13, 2011 79.49 79.74 79.45 79.64 2,020,971 +0.16(+0.20%)
Dec 12, 2011 79.52 79.63 79.47 79.48 1,680,764 +0.02(+0.03%)
Dec 09, 2011 79.49 79.60 79.37 79.46 1,287,020 -0.04(-0.05%)
Dec 08, 2011 79.39 79.60 79.37 79.50 1,691,691 +0.08(+0.10%)
Dec 07, 2011 79.34 79.49 79.22 79.42 951,241 +0.15(+0.18%)
Dec 06, 2011 79.26 79.33 79.07 79.28 1,521,604 -0.07(-0.09%)
Dec 05, 2011 79.17 79.35 79.10 79.35 1,464,389 +0.09(+0.11%)
Dec 02, 2011 79.04 79.33 79.00 79.26 1,263,042 +0.20(+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.