US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 79.15 79.29 79.08 79.29 2,424,110 +0.37(+0.47%)
Oct 28, 2011 78.67 78.94 78.66 78.92 1,358,605 +0.31(+0.39%)
Oct 27, 2011 78.83 78.85 78.49 78.61 1,332,454 -0.30(-0.38%)
Oct 26, 2011 78.98 79.11 78.83 78.91 921,602 -0.22(-0.27%)
Oct 25, 2011 78.79 79.14 78.74 79.13 2,051,108 +0.40(+0.51%)
Oct 24, 2011 78.88 78.88 78.67 78.72 1,203,867 -0.12(-0.16%)
Oct 21, 2011 78.88 78.93 78.72 78.85 770,545 +0.04(+0.05%)
Oct 20, 2011 78.83 79.01 78.70 78.80 1,194,424 -0.04(-0.05%)
Oct 19, 2011 78.75 78.96 78.67 78.85 1,082,524 +0.12(+0.15%)
Oct 18, 2011 78.78 78.94 78.64 78.73 1,330,392 -0.09(-0.11%)
Oct 17, 2011 78.56 78.82 78.55 78.82 1,147,105 +0.31(+0.39%)
Oct 14, 2011 78.39 78.62 78.39 78.51 815,199 -0.13(-0.16%)
Oct 13, 2011 78.67 78.78 78.50 78.64 1,266,029 +0.04(+0.05%)
Oct 12, 2011 78.47 78.67 78.42 78.59 1,555,251 -0.15(-0.19%)
Oct 11, 2011 78.61 78.76 78.52 78.75 2,990,273 +0.19(+0.24%)
Oct 10, 2011 78.72 78.72 78.34 78.56 987,242 -0.16(-0.20%)
Oct 07, 2011 78.72 78.82 78.57 78.72 2,100,531 -0.16(-0.20%)
Oct 06, 2011 78.93 78.94 78.83 78.88 1,418,770 -0.13(-0.16%)
Oct 05, 2011 79.20 79.22 78.98 79.01 2,080,104 -0.27(-0.34%)
Oct 04, 2011 79.58 79.65 79.26 79.27 1,875,109 -0.25(-0.31%)
Oct 03, 2011 79.35 79.55 79.23 79.52 3,292,010 +0.32(+0.41%)
Sep 30, 2011 79.11 79.27 79.01 79.19 1,419,043 +0.29(+0.37%)
Sep 29, 2011 78.86 79.02 78.80 78.90 1,146,986 -0.03(-0.04%)
Sep 28, 2011 78.96 78.97 78.77 78.93 1,182,355 -0.06(-0.08%)
Sep 27, 2011 78.91 79.01 78.83 78.99 1,789,960 -0.11(-0.14%)
Sep 26, 2011 79.22 79.31 79.05 79.10 1,611,116 -0.18(-0.23%)
Sep 23, 2011 79.78 79.78 79.27 79.28 1,547,978 -0.41(-0.51%)
Sep 22, 2011 79.68 79.86 79.57 79.69 1,216,488 +0.23(+0.29%)
Sep 21, 2011 79.31 79.50 79.17 79.46 1,728,089 +0.13(+0.16%)
Sep 20, 2011 79.29 79.33 79.17 79.33 975,476 +0.16(+0.20%)
Sep 19, 2011 79.24 79.29 79.15 79.17 1,093,426 +0.17(+0.22%)
Sep 16, 2011 78.88 79.00 78.78 79.00 1,231,451 +0.12(+0.15%)
Sep 15, 2011 79.00 79.06 78.88 78.88 1,455,297 -0.23(-0.29%)
Sep 14, 2011 79.04 79.19 79.01 79.11 1,481,057 +0.01(+0.02%)
Sep 13, 2011 79.14 79.16 79.01 79.10 975,084 +0.03(+0.04%)
Sep 12, 2011 79.25 79.25 79.00 79.07 1,443,136 -0.16(-0.20%)
Sep 09, 2011 79.16 79.31 79.10 79.23 1,125,790 +0.11(+0.14%)
Sep 08, 2011 79.23 79.24 79.01 79.12 1,625,869 +0.02(+0.03%)
Sep 07, 2011 79.16 79.20 79.01 79.10 1,278,446 -0.19(-0.24%)
Sep 06, 2011 79.41 79.41 79.25 79.29 1,535,033 +0.21(+0.26%)
Sep 02, 2011 79.09 79.23 78.97 79.08 1,284,456 +0.24(+0.30%)
Sep 01, 2011 78.73 78.89 78.51 78.84 2,143,328 +0.25(+0.32%)
Aug 31, 2011 78.79 78.86 78.58 78.59 3,405,877 -0.07(-0.09%)
Aug 30, 2011 78.62 78.78 78.53 78.66 1,544,067 +0.24(+0.31%)
Aug 29, 2011 78.34 78.42 78.29 78.42 1,603,200 -0.09(-0.11%)
Aug 26, 2011 78.60 78.65 78.37 78.50 940,086 +0.11(+0.14%)
Aug 25, 2011 78.33 78.47 78.25 78.39 901,546 +0.16(+0.20%)
Aug 24, 2011 78.59 78.59 78.18 78.24 924,177 -0.44(-0.57%)
Aug 23, 2011 78.75 78.75 78.59 78.68 1,054,842 -0.19(-0.24%)
Aug 22, 2011 78.82 78.93 78.75 78.87 1,061,392 -0.10(-0.13%)
Aug 19, 2011 78.93 78.99 78.81 78.97 1,772,024 +0.04(+0.05%)
Aug 18, 2011 79.12 79.31 78.88 78.93 1,329,556 +0.11(+0.15%)
Aug 17, 2011 78.75 78.93 78.59 78.82 1,559,771 +0.13(+0.16%)
Aug 16, 2011 78.44 78.77 78.44 78.69 1,254,030 +0.17(+0.21%)
Aug 15, 2011 78.61 78.64 78.41 78.52 1,440,902 +0.12(+0.16%)
Aug 12, 2011 78.34 78.63 78.18 78.40 3,444,703 +0.34(+0.44%)
Aug 11, 2011 78.90 78.90 78.04 78.06 3,617,530 -0.98(-1.24%)
Aug 10, 2011 78.77 79.07 78.69 79.04 1,535,995 +0.64(+0.81%)
Aug 09, 2011 78.28 78.93 77.83 78.40 2,288,628 +0.46(+0.59%)
Aug 08, 2011 78.00 78.09 77.88 77.94 2,882,109 +0.04(+0.05%)
Aug 05, 2011 78.21 78.42 77.81 77.91 3,043,557 -0.52(-0.66%)
Aug 04, 2011 78.09 78.49 78.06 78.42 2,209,404 +0.42(+0.53%)
Aug 03, 2011 78.01 78.19 77.95 78.01 1,724,137 +0.08(+0.10%)
Aug 02, 2011 77.72 77.99 77.61 77.93 1,407,987 +0.33(+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.