US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 81.76 81.82 81.72 81.80 2,793,279 -0.11(-0.13%)
Jun 28, 2012 81.96 81.99 81.88 81.91 1,606,095 +0.10(+0.12%)
Jun 27, 2012 81.83 81.86 81.75 81.81 2,112,586 +0.04(+0.05%)
Jun 26, 2012 81.77 81.85 81.75 81.77 1,073,661 -0.09(-0.11%)
Jun 25, 2012 81.76 81.87 81.74 81.86 3,159,343 +0.26(+0.32%)
Jun 22, 2012 81.70 81.72 81.60 81.60 816,662 -0.12(-0.14%)
Jun 21, 2012 81.71 81.81 81.62 81.72 1,278,837 +0.11(+0.14%)
Jun 20, 2012 81.63 81.73 81.49 81.61 1,709,097 -0.12(-0.15%)
Jun 19, 2012 81.80 81.80 81.66 81.74 823,891 -0.10(-0.12%)
Jun 18, 2012 81.82 81.89 81.74 81.83 947,037 -0.02(-0.03%)
Jun 15, 2012 81.83 81.86 81.74 81.85 1,402,576 +0.19(+0.23%)
Jun 14, 2012 81.65 81.71 81.60 81.66 760,786 -0.06(-0.07%)
Jun 13, 2012 81.57 81.74 81.46 81.72 3,607,078 +0.21(+0.26%)
Jun 12, 2012 81.56 81.60 81.45 81.51 655,838 -0.07(-0.08%)
Jun 11, 2012 81.48 81.64 81.43 81.57 702,186 +0.07(+0.09%)
Jun 08, 2012 81.70 81.71 81.46 81.50 966,324 -0.04(-0.05%)
Jun 07, 2012 81.44 81.54 81.41 81.54 1,022,874 +0.12(+0.15%)
Jun 06, 2012 81.74 81.74 81.41 81.41 2,536,912 -0.24(-0.30%)
Jun 05, 2012 81.70 81.82 81.65 81.66 1,294,114 -0.17(-0.21%)
Jun 04, 2012 81.81 82.21 81.81 81.82 1,423,436 -0.19(-0.23%)
Jun 01, 2012 81.94 82.07 81.88 82.02 2,519,506 +0.20(+0.25%)
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%)
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.