US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 81.73 81.86 81.66 81.81 4,069,122 +0.24(+0.30%)
May 30, 2012 81.55 81.62 81.48 81.57 745,965 +0.27(+0.33%)
May 29, 2012 81.36 81.39 81.28 81.30 1,625,556 -0.04(-0.05%)
May 25, 2012 81.28 81.36 81.26 81.34 619,462 +0.12(+0.15%)
May 24, 2012 81.31 81.31 81.19 81.22 1,280,296 -0.07(-0.08%)
May 23, 2012 81.36 81.41 81.27 81.28 949,669 +0.10(+0.12%)
May 22, 2012 81.27 81.34 81.19 81.19 1,373,391 -0.20(-0.24%)
May 21, 2012 81.42 81.44 81.38 81.39 1,647,138 -0.01(-0.02%)
May 18, 2012 81.39 81.46 81.33 81.40 1,615,394 -0.02(-0.03%)
May 17, 2012 81.31 81.50 81.28 81.42 1,937,230 +0.05(+0.06%)
May 16, 2012 81.31 81.47 81.28 81.37 1,345,040 -0.01(-0.02%)
May 15, 2012 81.47 81.47 81.31 81.39 1,618,792 -0.04(-0.05%)
May 14, 2012 81.40 81.44 81.35 81.43 1,040,738 +0.18(+0.23%)
May 11, 2012 81.34 81.35 81.22 81.25 608,519 +0.06(+0.07%)
May 10, 2012 81.20 81.22 81.13 81.19 717,959 -0.08(-0.10%)
May 09, 2012 81.34 81.34 81.20 81.27 1,268,056 +0.02(+0.03%)
May 08, 2012 81.28 81.36 81.24 81.25 791,093 +0.06(+0.07%)
May 07, 2012 81.21 81.23 81.16 81.19 880,956 +0.03(+0.04%)
May 04, 2012 81.15 81.18 81.09 81.16 833,853 +0.08(+0.10%)
May 03, 2012 80.98 81.08 80.97 81.08 784,500 +0.09(+0.11%)
May 02, 2012 81.00 81.04 80.93 80.99 1,770,581 +0.08(+0.10%)
May 01, 2012 81.00 81.03 80.86 80.91 1,053,691 -0.03(-0.04%)
Apr 30, 2012 81.03 81.03 80.93 80.94 1,205,080 -0.03(-0.04%)
Apr 27, 2012 80.95 80.99 80.90 80.97 845,461 -0.01(-0.01%)
Apr 26, 2012 80.97 81.00 80.89 80.97 1,396,034 +0.12(+0.15%)
Apr 25, 2012 80.80 80.87 80.67 80.85 1,342,278 +0.04(+0.05%)
Apr 24, 2012 80.89 80.92 80.80 80.81 857,426 -0.12(-0.14%)
Apr 23, 2012 81.04 81.04 80.89 80.93 1,075,479 +0.08(+0.10%)
Apr 20, 2012 80.85 80.88 80.77 80.85 2,090,970 +0.01(+0.02%)
Apr 19, 2012 80.87 80.92 80.84 80.84 845,405 -0.06(-0.07%)
Apr 18, 2012 80.82 80.89 80.76 80.89 1,208,293 +0.10(+0.13%)
Apr 17, 2012 80.72 80.79 80.68 80.79 1,007,821 +0.01(+0.02%)
Apr 16, 2012 80.67 80.86 80.67 80.78 1,532,059 +0.01(+0.02%)
Apr 13, 2012 80.72 80.78 80.65 80.76 1,509,383 +0.25(+0.31%)
Apr 12, 2012 80.57 80.60 80.50 80.51 691,266 -0.08(-0.10%)
Apr 11, 2012 80.54 80.59 80.42 80.59 1,643,962 +0.01(+0.01%)
Apr 10, 2012 80.64 80.75 80.55 80.59 2,587,837 +0.01(+0.01%)
Apr 09, 2012 80.63 80.64 80.53 80.58 786,506 +0.35(+0.44%)
Apr 05, 2012 80.21 80.23 80.07 80.23 1,023,496 +0.18(+0.23%)
Apr 04, 2012 80.02 80.07 79.92 80.05 1,553,858 +0.17(+0.21%)
Apr 03, 2012 80.29 80.35 79.82 79.88 1,048,092 -0.34(-0.43%)
Apr 02, 2012 80.41 80.41 80.10 80.22 3,277,279 +0.01(+0.01%)
Mar 30, 2012 80.40 80.40 80.09 80.21 1,535,513 -0.12(-0.15%)
Mar 29, 2012 80.28 80.37 80.20 80.34 1,654,368 +0.22(+0.27%)
Mar 28, 2012 80.12 80.23 80.09 80.12 1,112,937 -0.01(-0.02%)
Mar 27, 2012 80.09 80.18 80.04 80.13 3,491,052 +0.09(+0.11%)
Mar 26, 2012 80.07 80.09 79.91 80.04 1,188,417 -0.06(-0.07%)
Mar 23, 2012 79.93 80.10 79.91 80.10 1,038,572 +0.18(+0.23%)
Mar 22, 2012 79.85 79.93 79.85 79.92 913,124 +0.07(+0.09%)
Mar 21, 2012 79.76 79.88 79.69 79.85 808,949 +0.19(+0.24%)
Mar 20, 2012 79.53 79.66 79.47 79.66 1,315,153 +0.12(+0.15%)
Mar 19, 2012 79.81 79.81 79.51 79.54 1,570,498 -0.26(-0.32%)
Mar 16, 2012 79.70 79.82 79.63 79.80 1,278,940 +0.01(+0.01%)
Mar 15, 2012 79.78 79.93 79.78 79.79 1,096,183 -0.04(-0.05%)
Mar 14, 2012 80.15 80.20 79.77 79.82 1,533,457 -0.44(-0.55%)
Mar 13, 2012 80.48 80.49 80.25 80.26 1,978,464 -0.27(-0.34%)
Mar 12, 2012 80.61 80.65 80.50 80.53 1,501,781 +0.07(+0.09%)
Mar 09, 2012 80.49 80.49 80.42 80.46 973,556 -0.01(-0.02%)
Mar 08, 2012 80.65 80.67 80.45 80.47 1,330,154 -0.18(-0.23%)
Mar 07, 2012 80.72 80.73 80.63 80.66 1,144,922 -0.07(-0.09%)
Mar 06, 2012 80.72 80.77 80.65 80.73 1,446,769 +0.16(+0.20%)
Mar 05, 2012 80.67 80.70 80.56 80.57 1,503,846 -0.12(-0.14%)
Mar 02, 2012 80.56 80.69 80.54 80.69 1,182,990 +0.18(+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.