US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 -0.10 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 82.18 82.18 81.93 82.05 2,691,170 -0.08(-0.10%)
Feb 28, 2012 82.24 82.26 82.09 82.13 1,073,503 -0.06(-0.07%)
Feb 27, 2012 82.10 82.19 82.05 82.19 961,107 +0.26(+0.32%)
Feb 24, 2012 81.96 82.07 81.92 81.93 1,841,587 +0.02(+0.03%)
Feb 23, 2012 81.80 81.93 81.76 81.91 1,064,184 +0.07(+0.08%)
Feb 22, 2012 81.74 81.84 81.69 81.84 1,316,334 +0.23(+0.28%)
Feb 21, 2012 81.69 81.72 81.60 81.61 1,409,056 -0.13(-0.15%)
Feb 17, 2012 81.72 81.76 81.63 81.74 1,152,398 -0.10(-0.13%)
Feb 16, 2012 81.86 81.92 81.77 81.84 1,240,184 -0.01(-0.02%)
Feb 15, 2012 81.97 81.99 81.85 81.86 1,181,851 -0.03(-0.04%)
Feb 14, 2012 81.90 82.02 81.87 81.89 1,182,792 +0.07(+0.08%)
Feb 13, 2012 81.84 81.89 81.77 81.82 1,234,907 +0.03(+0.04%)
Feb 10, 2012 81.74 81.88 81.74 81.79 965,063 +0.11(+0.14%)
Feb 09, 2012 81.76 81.80 81.62 81.68 1,442,209 -0.13(-0.16%)
Feb 08, 2012 81.83 81.89 81.73 81.81 1,997,357 -0.07(-0.08%)
Feb 07, 2012 81.83 81.91 81.74 81.88 1,304,743 -0.08(-0.10%)
Feb 06, 2012 81.87 81.96 81.78 81.96 2,503,229 +0.06(+0.07%)
Feb 03, 2012 81.71 81.93 81.65 81.90 1,542,150 -0.04(-0.05%)
Feb 02, 2012 81.89 81.99 81.83 81.94 1,595,788 +0.02(+0.03%)
Feb 01, 2012 81.94 82.02 81.82 81.92 2,652,520 -0.14(-0.18%)
Jan 31, 2012 81.90 82.07 81.82 82.06 4,406,116 +0.14(+0.17%)
Jan 30, 2012 81.84 81.98 81.79 81.92 2,016,739 +0.24(+0.29%)
Jan 27, 2012 81.68 81.74 81.56 81.68 1,052,863 +0.13(+0.16%)
Jan 26, 2012 81.57 81.65 81.53 81.55 1,666,707 +0.16(+0.20%)
Jan 25, 2012 81.27 81.64 81.17 81.39 2,110,501 +0.12(+0.15%)
Jan 24, 2012 81.26 81.28 81.17 81.27 1,071,245 +0.07(+0.08%)
Jan 23, 2012 81.11 81.28 81.11 81.20 1,109,146 -0.07(-0.08%)
Jan 20, 2012 81.52 81.52 81.21 81.27 1,397,270 -0.21(-0.25%)
Jan 19, 2012 81.60 81.63 81.41 81.48 1,396,901 -0.13(-0.16%)
Jan 18, 2012 81.70 81.79 81.58 81.61 1,646,725 -0.10(-0.13%)
Jan 17, 2012 81.79 81.84 81.68 81.71 1,722,508 +0.02(+0.03%)
Jan 13, 2012 81.59 81.76 81.59 81.69 1,035,242 +0.18(+0.23%)
Jan 12, 2012 81.53 81.56 81.41 81.51 1,142,342 -0.07(-0.08%)
Jan 11, 2012 81.38 81.57 81.33 81.57 1,068,828 +0.29(+0.35%)
Jan 10, 2012 81.31 81.41 81.24 81.28 1,356,102 -0.02(-0.03%)
Jan 09, 2012 81.38 81.52 81.28 81.31 1,320,957 -0.07(-0.08%)
Jan 06, 2012 81.31 81.47 81.30 81.37 1,215,012 +0.07(+0.08%)
Jan 05, 2012 81.22 81.32 81.17 81.31 1,158,968 +0.11(+0.14%)
Jan 04, 2012 81.34 81.34 81.11 81.20 1,758,055 -0.27(-0.34%)
Dec 30, 2011 81.57 81.68 81.46 81.47 1,486,263 -0.10(-0.13%)
Dec 29, 2011 81.46 81.61 81.34 81.57 1,333,486 +0.19(+0.24%)
Dec 28, 2011 81.28 81.45 81.22 81.38 1,182,394 +0.14(+0.17%)
Dec 27, 2011 81.06 81.24 81.04 81.24 1,475,761 +0.15(+0.18%)
Dec 23, 2011 81.05 81.14 80.86 81.09 919,998 +0.03(+0.04%)
Dec 21, 2011 81.26 81.29 81.03 81.06 1,258,824 -0.21(-0.25%)
Dec 20, 2011 81.31 81.41 81.24 81.27 3,762,347 -0.11(-0.14%)
Dec 19, 2011 81.30 81.43 81.23 81.38 1,520,971 +0.08(+0.10%)
Dec 16, 2011 81.17 81.35 81.15 81.30 1,599,868 +0.27(+0.34%)
Dec 15, 2011 81.16 81.24 80.96 81.03 5,102,094 -0.17(-0.21%)
Dec 14, 2011 81.00 81.29 81.06 81.20 1,256,775 +0.20(+0.25%)
Dec 13, 2011 80.84 81.10 80.81 81.00 1,987,105 +0.16(+0.20%)
Dec 12, 2011 80.87 80.99 80.83 80.83 1,652,599 +0.02(+0.03%)
Dec 09, 2011 80.84 80.95 80.72 80.81 1,265,453 -0.04(-0.05%)
Dec 08, 2011 80.75 80.95 80.72 80.86 1,663,342 +0.08(+0.10%)
Dec 07, 2011 80.69 80.84 80.57 80.78 935,300 +0.15(+0.18%)
Dec 06, 2011 80.61 80.68 80.42 80.63 1,496,106 -0.07(-0.09%)
Dec 05, 2011 80.52 80.70 80.45 80.70 1,439,850 +0.09(+0.11%)
Dec 02, 2011 80.38 80.68 80.35 80.61 1,241,877 +0.21(+0.26%)
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.