US Aggregate Bond Ishares Core ETF (NY: AGG )

115.07 USD +0.46 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 110.73 110.73 110.59 110.60 881,893 -0.04(-0.04%)
Apr 27, 2012 110.61 110.67 110.55 110.64 618,719 -0.01(-0.01%)
Apr 26, 2012 110.64 110.69 110.54 110.65 1,021,635 +0.17(+0.15%)
Apr 25, 2012 110.41 110.50 110.24 110.48 982,296 +0.05(+0.05%)
Apr 24, 2012 110.53 110.58 110.41 110.43 627,475 -0.16(-0.14%)
Apr 23, 2012 110.74 110.74 110.53 110.59 787,049 +0.11(+0.10%)
Apr 20, 2012 110.48 110.52 110.37 110.48 1,530,198 +0.02(+0.02%)
Apr 19, 2012 110.50 110.58 110.46 110.46 618,678 -0.08(-0.07%)
Apr 18, 2012 110.44 110.54 110.35 110.54 884,244 +0.14(+0.13%)
Apr 17, 2012 110.30 110.40 110.25 110.40 737,536 +0.02(+0.02%)
Apr 16, 2012 110.24 110.49 110.24 110.38 1,121,180 +0.02(+0.02%)
Apr 13, 2012 110.30 110.38 110.21 110.36 1,104,585 +0.34(+0.31%)
Apr 12, 2012 110.10 110.14 110.00 110.02 505,877 -0.11(-0.10%)
Apr 11, 2012 110.05 110.13 109.89 110.13 1,203,072 +0.01(+0.01%)
Apr 10, 2012 110.19 110.34 110.07 110.12 1,893,811 +0.01(+0.01%)
Apr 09, 2012 110.18 110.19 110.04 110.11 575,575 +0.48(+0.44%)
Apr 05, 2012 109.60 109.63 109.41 109.63 749,007 +0.25(+0.23%)
Apr 04, 2012 109.35 109.41 109.21 109.38 1,137,133 +0.23(+0.21%)
Apr 03, 2012 109.71 109.79 109.07 109.15 767,007 -0.47(-0.43%)
Apr 02, 2012 109.88 109.88 109.46 109.62 2,398,353 -0.23(-0.21%)
Mar 30, 2012 110.11 110.11 109.69 109.85 1,121,222 -0.17(-0.15%)
Mar 29, 2012 109.95 110.06 109.84 110.02 1,208,009 +0.30(+0.27%)
Mar 28, 2012 109.73 109.88 109.68 109.72 812,660 -0.02(-0.02%)
Mar 27, 2012 109.69 109.80 109.61 109.74 2,549,144 +0.12(+0.11%)
Mar 26, 2012 109.65 109.68 109.44 109.62 867,775 -0.08(-0.07%)
Mar 23, 2012 109.47 109.70 109.44 109.70 758,359 +0.25(+0.23%)
Mar 22, 2012 109.35 109.47 109.35 109.45 666,758 +0.10(+0.09%)
Mar 21, 2012 109.23 109.39 109.13 109.35 590,690 +0.26(+0.24%)
Mar 20, 2012 108.92 109.09 108.84 109.09 960,317 +0.16(+0.15%)
Mar 19, 2012 109.30 109.30 108.89 108.93 1,146,768 -0.35(-0.32%)
Mar 16, 2012 109.15 109.32 109.06 109.28 933,874 +0.01(+0.01%)
Mar 15, 2012 109.26 109.46 109.25 109.27 800,426 -0.05(-0.05%)
Mar 14, 2012 109.76 109.84 109.25 109.32 1,119,721 -0.60(-0.55%)
Mar 13, 2012 110.22 110.23 109.90 109.92 1,444,662 -0.37(-0.34%)
Mar 12, 2012 110.39 110.45 110.25 110.29 1,096,591 +0.10(+0.09%)
Mar 09, 2012 110.23 110.23 110.13 110.19 710,885 -0.02(-0.02%)
Mar 08, 2012 110.45 110.48 110.18 110.21 971,270 -0.25(-0.23%)
Mar 07, 2012 110.55 110.56 110.42 110.46 836,015 -0.10(-0.09%)
Mar 06, 2012 110.55 110.62 110.45 110.56 1,056,422 +0.22(+0.20%)
Mar 05, 2012 110.48 110.52 110.32 110.34 1,098,099 -0.16(-0.14%)
Mar 02, 2012 110.32 110.51 110.30 110.50 863,812 +0.24(+0.22%)
Mar 01, 2012 110.23 110.31 110.08 110.26 1,242,675 -0.50(-0.45%)
Feb 29, 2012 110.94 110.94 110.60 110.76 1,993,561 -0.11(-0.10%)
Feb 28, 2012 111.02 111.05 110.81 110.87 795,228 -0.08(-0.07%)
Feb 27, 2012 110.83 110.95 110.76 110.95 711,968 +0.35(+0.32%)
Feb 24, 2012 110.64 110.79 110.58 110.60 1,364,208 +0.03(+0.03%)
Feb 23, 2012 110.42 110.60 110.37 110.57 788,325 +0.09(+0.08%)
Feb 22, 2012 110.34 110.48 110.28 110.48 975,112 +0.31(+0.28%)
Feb 21, 2012 110.27 110.32 110.16 110.17 1,043,799 -0.17(-0.15%)
Feb 17, 2012 110.32 110.37 110.20 110.34 853,672 -0.14(-0.13%)
Feb 16, 2012 110.50 110.58 110.38 110.48 918,702 -0.02(-0.02%)
Feb 15, 2012 110.65 110.68 110.49 110.50 875,490 -0.04(-0.04%)
Feb 14, 2012 110.56 110.72 110.52 110.54 876,187 +0.09(+0.08%)
Feb 13, 2012 110.48 110.55 110.39 110.45 914,793 +0.04(+0.04%)
Feb 10, 2012 110.35 110.53 110.34 110.41 714,898 +0.15(+0.14%)
Feb 09, 2012 110.37 110.42 110.18 110.26 1,068,358 -0.18(-0.16%)
Feb 08, 2012 110.47 110.55 110.33 110.44 1,479,599 -0.09(-0.08%)
Feb 07, 2012 110.46 110.57 110.34 110.53 966,526 -0.11(-0.10%)
Feb 06, 2012 110.52 110.64 110.40 110.64 1,854,338 +0.08(+0.07%)
Feb 03, 2012 110.30 110.60 110.22 110.56 1,142,392 -0.05(-0.05%)
Feb 02, 2012 110.55 110.68 110.47 110.61 1,182,126 +0.03(+0.03%)
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.