US Aggregate Bond Ishares Core ETF (NY: AGG )

97.88 -0.16 (-0.16%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 85.54 85.65 85.42 85.43 1,417,395 -0.11(-0.13%)
Dec 29, 2011 85.42 85.57 85.30 85.54 1,271,697 +0.20(+0.24%)
Dec 28, 2011 85.23 85.41 85.16 85.33 1,127,606 +0.15(+0.17%)
Dec 27, 2011 85.00 85.19 84.98 85.19 1,407,379 +0.15(+0.18%)
Dec 23, 2011 84.99 85.08 84.79 85.03 877,368 +0.03(+0.04%)
Dec 21, 2011 85.20 85.24 84.97 85.00 1,200,495 -0.22(-0.25%)
Dec 20, 2011 85.26 85.37 85.19 85.22 3,588,014 -0.12(-0.14%)
Dec 19, 2011 85.25 85.39 85.18 85.34 1,450,495 +0.09(+0.10%)
Dec 16, 2011 85.12 85.30 85.09 85.25 1,525,736 +0.29(+0.34%)
Dec 15, 2011 85.10 85.18 84.89 84.96 4,865,682 -0.18(-0.21%)
Dec 14, 2011 84.93 85.24 85.00 85.14 1,198,540 +0.21(+0.25%)
Dec 13, 2011 84.77 85.04 84.73 84.93 1,895,029 +0.17(+0.20%)
Dec 12, 2011 84.80 84.92 84.75 84.76 1,576,023 +0.02(+0.03%)
Dec 09, 2011 84.77 84.89 84.64 84.74 1,206,816 -0.05(-0.05%)
Dec 08, 2011 84.67 84.89 84.64 84.79 1,586,269 +0.09(+0.10%)
Dec 07, 2011 84.61 84.77 84.48 84.70 891,962 +0.15(+0.18%)
Dec 06, 2011 84.52 84.60 84.33 84.55 1,426,782 -0.08(-0.09%)
Dec 05, 2011 84.43 84.62 84.36 84.62 1,373,132 +0.09(+0.11%)
Dec 02, 2011 84.29 84.60 84.25 84.53 1,184,333 +0.22(+0.26%)
Dec 01, 2011 84.28 84.41 84.13 84.31 2,363,539 -0.22(-0.26%)
Nov 30, 2011 84.70 84.71 84.45 84.54 1,656,468 -0.22(-0.26%)
Nov 29, 2011 84.62 84.79 84.45 84.75 2,223,462 +0.03(+0.04%)
Nov 28, 2011 84.53 84.76 84.43 84.72 2,233,331 -0.01(-0.01%)
Nov 25, 2011 84.85 84.91 84.69 84.73 989,520 -0.12(-0.14%)
Nov 23, 2011 84.71 84.97 84.66 84.85 1,119,730 +0.08(+0.09%)
Nov 22, 2011 84.68 84.82 84.58 84.77 1,359,757 +0.06(+0.07%)
Nov 21, 2011 84.83 84.85 84.68 84.71 1,085,281 -0.02(-0.02%)
Nov 18, 2011 84.81 84.81 84.58 84.72 1,042,438 -0.02(-0.02%)
Nov 17, 2011 84.75 84.90 84.63 84.74 2,160,719 -0.05(-0.05%)
Nov 16, 2011 85.00 85.01 84.71 84.78 1,569,558 -0.03(-0.04%)
Nov 15, 2011 84.91 84.96 84.70 84.81 1,019,273 -0.11(-0.13%)
Nov 14, 2011 84.98 85.02 84.82 84.92 1,539,105 +0.07(+0.08%)
Nov 11, 2011 84.86 84.91 84.78 84.85 2,333,292 -0.10(-0.12%)
Nov 10, 2011 84.94 85.14 84.76 84.95 1,692,068 -0.16(-0.19%)
Nov 09, 2011 85.15 85.28 85.03 85.12 1,009,215 +0.15(+0.17%)
Nov 08, 2011 84.98 85.15 84.90 84.97 1,228,190 -0.12(-0.14%)
Nov 07, 2011 85.01 85.28 84.99 85.09 964,222 +0.07(+0.08%)
Nov 04, 2011 85.04 85.17 84.98 85.02 2,639,617 -0.02(-0.03%)
Nov 03, 2011 84.99 85.15 84.92 85.04 1,443,892 -0.19(-0.22%)
Nov 02, 2011 84.99 85.27 84.95 85.22 947,541 +0.00(+0.00%)
Nov 01, 2011 84.94 85.24 84.90 85.22 1,867,898 +0.41(+0.48%)
Oct 31, 2011 84.66 84.82 84.59 84.82 2,266,247 +0.40(+0.47%)
Oct 28, 2011 84.15 84.44 84.14 84.42 1,270,130 +0.33(+0.39%)
Oct 27, 2011 84.32 84.35 83.95 84.08 1,245,682 -0.32(-0.38%)
Oct 26, 2011 84.48 84.62 84.32 84.41 861,585 -0.23(-0.27%)
Oct 25, 2011 84.28 84.65 84.22 84.64 1,917,535 +0.43(+0.51%)
Oct 24, 2011 84.38 84.38 84.15 84.21 1,125,469 -0.13(-0.16%)
Oct 21, 2011 84.38 84.43 84.21 84.34 720,365 +0.05(+0.05%)
Oct 20, 2011 84.32 84.51 84.19 84.29 1,116,641 -0.05(-0.05%)
Oct 19, 2011 84.23 84.46 84.15 84.34 1,012,027 +0.12(+0.15%)
Oct 18, 2011 84.27 84.44 84.12 84.22 1,243,754 -0.09(-0.11%)
Oct 17, 2011 84.03 84.31 84.02 84.31 1,072,403 +0.33(+0.39%)
Oct 14, 2011 83.85 84.10 83.85 83.98 762,111 -0.14(-0.17%)
Oct 13, 2011 84.15 84.27 83.97 84.12 1,183,582 +0.05(+0.06%)
Oct 12, 2011 83.94 84.15 83.88 84.07 1,453,970 -0.16(-0.19%)
Oct 11, 2011 84.08 84.25 83.99 84.23 2,795,539 +0.20(+0.24%)
Oct 10, 2011 84.20 84.20 83.79 84.03 922,951 -0.17(-0.20%)
Oct 07, 2011 84.20 84.31 84.05 84.20 1,963,740 -0.17(-0.20%)
Oct 06, 2011 84.43 84.44 84.32 84.37 1,326,377 -0.14(-0.16%)
Oct 05, 2011 84.72 84.74 84.49 84.51 1,944,643 -0.29(-0.34%)
Oct 04, 2011 85.13 85.20 84.79 84.79 1,752,997 -0.26(-0.31%)
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.