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 (%)
Sep 30, 2011 79.11 79.27 79.01 79.19 1,419,063 +0.29(+0.37%)
Sep 29, 2011 78.85 79.02 78.80 78.90 1,147,002 -0.03(-0.04%)
Sep 28, 2011 78.96 78.97 78.77 78.93 1,182,372 -0.06(-0.08%)
Sep 27, 2011 78.91 79.01 78.83 78.99 1,789,985 -0.11(-0.14%)
Sep 26, 2011 79.21 79.31 79.05 79.10 1,611,138 -0.18(-0.23%)
Sep 23, 2011 79.78 79.78 79.26 79.28 1,548,000 -0.41(-0.51%)
Sep 22, 2011 79.68 79.85 79.57 79.69 1,216,505 +0.23(+0.29%)
Sep 21, 2011 79.31 79.49 79.17 79.46 1,728,114 +0.13(+0.16%)
Sep 20, 2011 79.29 79.33 79.17 79.33 975,490 +0.16(+0.20%)
Sep 19, 2011 79.24 79.29 79.15 79.17 1,093,441 +0.17(+0.22%)
Sep 16, 2011 78.88 79.00 78.78 79.00 1,231,468 +0.11(+0.15%)
Sep 15, 2011 79.00 79.06 78.88 78.88 1,455,318 -0.23(-0.29%)
Sep 14, 2011 79.04 79.19 79.01 79.11 1,481,078 +0.01(+0.02%)
Sep 13, 2011 79.14 79.16 79.01 79.10 975,098 +0.03(+0.04%)
Sep 12, 2011 79.25 79.25 79.00 79.07 1,443,156 -0.16(-0.20%)
Sep 09, 2011 79.16 79.31 79.10 79.23 1,125,806 +0.11(+0.14%)
Sep 08, 2011 79.23 79.24 79.01 79.12 1,625,892 +0.02(+0.03%)
Sep 07, 2011 79.16 79.20 79.01 79.10 1,278,464 -0.19(-0.24%)
Sep 06, 2011 79.41 79.41 79.25 79.29 1,535,055 +0.21(+0.26%)
Sep 02, 2011 79.09 79.23 78.97 79.08 1,284,474 +0.24(+0.30%)
Sep 01, 2011 78.73 78.89 78.51 78.84 2,143,358 +0.25(+0.32%)
Aug 31, 2011 78.79 78.86 78.58 78.59 3,405,924 -0.07(-0.09%)
Aug 30, 2011 78.62 78.78 78.53 78.66 1,544,088 +0.24(+0.31%)
Aug 29, 2011 78.34 78.42 78.29 78.41 1,603,223 -0.09(-0.11%)
Aug 26, 2011 78.60 78.64 78.36 78.50 940,099 +0.11(+0.14%)
Aug 25, 2011 78.33 78.46 78.25 78.39 901,558 +0.16(+0.20%)
Aug 24, 2011 78.59 78.59 78.18 78.24 924,189 -0.44(-0.57%)
Aug 23, 2011 78.74 78.74 78.59 78.68 1,054,856 -0.19(-0.24%)
Aug 22, 2011 78.82 78.93 78.74 78.87 1,061,406 -0.10(-0.13%)
Aug 19, 2011 78.93 78.99 78.81 78.97 1,772,048 +0.04(+0.05%)
Aug 18, 2011 79.12 79.30 78.87 78.93 1,329,574 +0.11(+0.15%)
Aug 17, 2011 78.75 78.92 78.59 78.82 1,559,793 +0.13(+0.16%)
Aug 16, 2011 78.44 78.77 78.44 78.69 1,254,047 +0.17(+0.21%)
Aug 15, 2011 78.61 78.64 78.41 78.52 1,440,922 +0.12(+0.16%)
Aug 12, 2011 78.34 78.63 78.18 78.40 3,444,751 +0.34(+0.44%)
Aug 11, 2011 78.90 78.90 78.03 78.06 3,617,580 -0.98(-1.24%)
Aug 10, 2011 78.77 79.07 78.69 79.04 1,536,017 +0.64(+0.81%)
Aug 09, 2011 78.28 78.92 77.83 78.40 2,288,660 +0.46(+0.59%)
Aug 08, 2011 78.00 78.08 77.88 77.94 2,882,149 +0.04(+0.05%)
Aug 05, 2011 78.21 78.41 77.81 77.91 3,043,599 -0.52(-0.66%)
Aug 04, 2011 78.08 78.49 78.06 78.42 2,209,435 +0.42(+0.53%)
Aug 03, 2011 78.01 78.19 77.95 78.01 1,724,161 +0.08(+0.10%)
Aug 02, 2011 77.72 77.99 77.61 77.93 1,408,007 +0.33(+0.43%)
Aug 01, 2011 77.40 77.68 77.38 77.59 1,812,137 +0.18(+0.24%)
Jul 29, 2011 77.15 77.44 77.08 77.41 1,957,019 +0.46(+0.60%)
Jul 28, 2011 76.94 77.03 76.87 76.95 1,150,649 +0.15(+0.20%)
Jul 27, 2011 76.82 76.94 76.76 76.80 925,838 -0.13(-0.17%)
Jul 26, 2011 76.83 77.00 76.80 76.93 1,162,751 +0.18(+0.23%)
Jul 25, 2011 76.79 76.98 76.73 76.75 1,613,135 -0.22(-0.29%)
Jul 22, 2011 76.89 76.99 76.89 76.97 639,877 +0.16(+0.21%)
Jul 21, 2011 76.84 76.92 76.70 76.81 1,172,446 -0.12(-0.16%)
Jul 20, 2011 76.97 77.15 76.92 76.93 876,394 -0.12(-0.16%)
Jul 19, 2011 76.84 77.05 76.82 77.05 1,089,913 +0.16(+0.21%)
Jul 18, 2011 76.99 77.04 76.85 76.89 896,373 -0.11(-0.15%)
Jul 15, 2011 76.86 77.07 76.81 77.00 891,773 +0.11(+0.14%)
Jul 14, 2011 76.99 77.09 76.88 76.89 2,410,094 -0.19(-0.25%)
Jul 13, 2011 76.89 77.09 76.87 77.09 710,241 +0.15(+0.20%)
Jul 12, 2011 76.94 77.02 76.82 76.94 952,163 +0.06(+0.08%)
Jul 11, 2011 76.82 76.97 76.76 76.87 859,279 +0.21(+0.27%)
Jul 08, 2011 76.57 76.72 76.53 76.67 953,975 +0.39(+0.52%)
Jul 07, 2011 76.31 76.34 76.19 76.27 1,804,642 -0.21(-0.28%)
Jul 06, 2011 76.43 76.53 76.41 76.49 1,082,179 +0.04(+0.06%)
Jul 05, 2011 76.27 76.45 76.27 76.44 1,116,592 +0.29(+0.39%)
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.