US Aggregate Bond Ishares Core ETF (NY: AGG )

97.88 -0.16 (-0.16%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 87.16 87.30 87.08 87.25 3,815,544 +0.26(+0.30%)
May 30, 2012 86.97 87.04 86.90 86.99 699,478 +0.29(+0.33%)
May 29, 2012 86.77 86.80 86.68 86.70 1,524,255 -0.05(-0.05%)
May 25, 2012 86.69 86.77 86.66 86.75 580,859 +0.13(+0.15%)
May 24, 2012 86.72 86.72 86.59 86.61 1,200,511 -0.07(-0.08%)
May 23, 2012 86.77 86.82 86.67 86.69 890,488 +0.10(+0.12%)
May 22, 2012 86.67 86.75 86.58 86.58 1,287,805 -0.21(-0.24%)
May 21, 2012 86.83 86.85 86.79 86.79 1,544,492 -0.02(-0.02%)
May 18, 2012 86.80 86.87 86.73 86.81 1,514,727 -0.02(-0.03%)
May 17, 2012 86.72 86.91 86.68 86.83 1,816,506 +0.05(+0.06%)
May 16, 2012 86.71 86.88 86.68 86.78 1,261,220 -0.02(-0.02%)
May 15, 2012 86.89 86.89 86.72 86.79 1,517,913 -0.05(-0.05%)
May 14, 2012 86.81 86.86 86.75 86.84 975,881 +0.20(+0.23%)
May 11, 2012 86.75 86.76 86.61 86.65 570,598 +0.06(+0.07%)
May 10, 2012 86.59 86.62 86.52 86.58 673,217 -0.09(-0.10%)
May 09, 2012 86.75 86.75 86.59 86.67 1,189,034 +0.02(+0.03%)
May 08, 2012 86.69 86.77 86.64 86.65 741,794 +0.06(+0.07%)
May 07, 2012 86.61 86.63 86.55 86.58 826,057 +0.03(+0.04%)
May 04, 2012 86.54 86.58 86.47 86.55 781,890 +0.09(+0.10%)
May 03, 2012 86.36 86.47 86.35 86.47 735,611 +0.09(+0.11%)
May 02, 2012 86.39 86.43 86.31 86.37 1,660,242 +0.09(+0.10%)
May 01, 2012 86.39 86.42 86.23 86.29 988,027 -0.03(-0.04%)
Apr 30, 2012 86.42 86.42 86.31 86.32 1,129,987 -0.03(-0.04%)
Apr 27, 2012 86.33 86.37 86.28 86.35 792,777 -0.01(-0.01%)
Apr 26, 2012 86.35 86.39 86.27 86.36 1,309,042 +0.13(+0.15%)
Apr 25, 2012 86.17 86.24 86.04 86.22 1,258,636 +0.04(+0.05%)
Apr 24, 2012 86.26 86.30 86.17 86.18 803,996 -0.12(-0.14%)
Apr 23, 2012 86.43 86.43 86.26 86.31 1,008,462 +0.09(+0.10%)
Apr 20, 2012 86.22 86.25 86.14 86.22 1,960,674 +0.02(+0.02%)
Apr 19, 2012 86.24 86.30 86.21 86.21 792,724 -0.06(-0.07%)
Apr 18, 2012 86.19 86.27 86.12 86.27 1,133,000 +0.11(+0.13%)
Apr 17, 2012 86.08 86.16 86.04 86.16 945,020 +0.02(+0.02%)
Apr 16, 2012 86.04 86.23 86.04 86.15 1,436,591 +0.02(+0.02%)
Apr 13, 2012 86.08 86.15 86.01 86.13 1,415,327 +0.27(+0.31%)
Apr 12, 2012 85.93 85.96 85.85 85.86 648,190 -0.09(-0.10%)
Apr 11, 2012 85.89 85.95 85.76 85.95 1,541,520 +0.01(+0.01%)
Apr 10, 2012 86.00 86.11 85.90 85.94 2,426,579 +0.01(+0.01%)
Apr 09, 2012 85.99 86.00 85.88 85.93 737,496 +0.37(+0.44%)
Apr 05, 2012 85.54 85.56 85.39 85.56 959,718 +0.20(+0.23%)
Apr 04, 2012 85.34 85.39 85.23 85.37 1,457,031 +0.18(+0.21%)
Apr 03, 2012 85.62 85.69 85.12 85.19 982,781 -0.37(-0.43%)
Apr 02, 2012 85.76 85.76 85.43 85.55 3,073,059 +0.01(+0.01%)
Mar 30, 2012 85.74 85.74 85.42 85.54 1,439,832 -0.13(-0.15%)
Mar 29, 2012 85.62 85.71 85.53 85.67 1,551,281 +0.23(+0.27%)
Mar 28, 2012 85.45 85.57 85.41 85.44 1,043,588 -0.02(-0.02%)
Mar 27, 2012 85.42 85.50 85.36 85.46 3,273,519 +0.09(+0.11%)
Mar 26, 2012 85.39 85.41 85.22 85.36 1,114,365 -0.06(-0.07%)
Mar 23, 2012 85.25 85.43 85.22 85.43 973,857 +0.19(+0.23%)
Mar 22, 2012 85.15 85.25 85.15 85.23 856,226 +0.08(+0.09%)
Mar 21, 2012 85.06 85.18 84.98 85.15 758,542 +0.20(+0.24%)
Mar 20, 2012 84.82 84.95 84.76 84.95 1,233,204 +0.12(+0.15%)
Mar 19, 2012 85.11 85.11 84.79 84.83 1,472,638 -0.27(-0.32%)
Mar 16, 2012 85.00 85.13 84.93 85.10 1,199,247 +0.01(+0.01%)
Mar 15, 2012 85.08 85.24 85.08 85.09 1,027,878 -0.04(-0.05%)
Mar 14, 2012 85.47 85.53 85.07 85.13 1,437,905 -0.47(-0.55%)
Mar 13, 2012 85.83 85.84 85.58 85.60 1,855,182 -0.29(-0.34%)
Mar 12, 2012 85.96 86.01 85.85 85.88 1,408,202 +0.08(+0.09%)
Mar 09, 2012 85.84 85.84 85.76 85.81 912,892 -0.02(-0.02%)
Mar 08, 2012 86.01 86.03 85.80 85.82 1,247,270 -0.19(-0.23%)
Mar 07, 2012 86.09 86.09 85.99 86.02 1,073,580 -0.08(-0.09%)
Mar 06, 2012 86.09 86.14 86.01 86.09 1,356,619 +0.17(+0.20%)
Mar 05, 2012 86.03 86.06 85.91 85.92 1,410,139 -0.12(-0.14%)
Mar 02, 2012 85.91 86.05 85.89 86.05 1,109,276 +0.19(+0.22%)
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.