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 (%)
Dec 31, 2012 83.24 83.25 83.07 83.11 1,209,491 -0.15(-0.18%)
Dec 28, 2012 83.27 83.28 83.16 83.26 1,731,835 +0.13(+0.15%)
Dec 27, 2012 83.09 83.24 83.04 83.13 964,995 +0.04(+0.05%)
Dec 26, 2012 83.02 83.10 83.02 83.09 769,618 +0.11(+0.14%)
Dec 24, 2012 82.95 83.00 82.94 82.98 440,848 +0.01(+0.01%)
Dec 21, 2012 83.02 83.05 82.95 82.97 1,304,021 +0.07(+0.09%)
Dec 20, 2012 82.95 83.00 82.86 82.90 1,503,453 +0.01(+0.01%)
Dec 19, 2012 82.82 82.95 82.82 82.89 1,491,938 +0.14(+0.17%)
Dec 18, 2012 82.88 82.93 82.69 82.75 1,890,381 -0.19(-0.23%)
Dec 17, 2012 83.14 83.15 82.91 82.94 1,960,811 -0.20(-0.24%)
Dec 14, 2012 83.13 83.19 83.09 83.14 2,248,394 +0.15(+0.18%)
Dec 13, 2012 83.10 83.13 82.98 82.99 1,620,076 -0.13(-0.16%)
Dec 12, 2012 83.32 83.37 83.13 83.13 1,940,048 -0.23(-0.28%)
Dec 11, 2012 83.33 83.37 83.29 83.36 1,090,263 -0.03(-0.04%)
Dec 10, 2012 83.36 83.41 83.34 83.39 1,129,600 +0.02(+0.02%)
Dec 07, 2012 83.34 83.41 83.29 83.37 1,293,924 -0.07(-0.09%)
Dec 06, 2012 83.45 83.51 83.42 83.45 695,518 -0.01(-0.01%)
Dec 05, 2012 83.39 83.47 83.39 83.45 720,326 +0.07(+0.09%)
Dec 04, 2012 83.33 83.39 83.26 83.38 1,167,641 +0.06(+0.08%)
Nov 30, 2012 83.32 83.37 83.27 83.32 1,224,113 -0.04(-0.05%)
Nov 29, 2012 83.23 83.36 83.23 83.36 891,601 +0.10(+0.12%)
Nov 28, 2012 83.28 83.32 83.25 83.26 617,934 +0.01(+0.02%)
Nov 27, 2012 83.14 83.26 83.14 83.24 770,495 +0.11(+0.13%)
Nov 26, 2012 83.15 83.20 83.09 83.13 848,058 +0.03(+0.04%)
Nov 23, 2012 83.10 83.12 83.05 83.10 296,760 +0.05(+0.06%)
Nov 21, 2012 83.11 83.17 83.04 83.05 1,563,837 -0.14(-0.17%)
Nov 20, 2012 83.27 83.31 83.17 83.19 898,262 -0.16(-0.19%)
Nov 19, 2012 83.20 83.35 83.17 83.35 1,235,450 +0.06(+0.07%)
Nov 16, 2012 83.28 83.35 83.24 83.29 1,322,558 +0.03(+0.04%)
Nov 15, 2012 83.27 83.30 83.21 83.26 2,064,741 -0.08(-0.10%)
Nov 14, 2012 83.17 83.34 83.16 83.34 1,674,242 +0.02(+0.03%)
Nov 13, 2012 83.34 83.38 83.21 83.31 4,521,201 +0.15(+0.18%)
Nov 12, 2012 83.23 83.24 83.15 83.17 825,364 -0.02(-0.03%)
Nov 09, 2012 83.14 83.21 83.07 83.19 1,744,943 -0.04(-0.05%)
Nov 08, 2012 83.12 83.29 83.09 83.23 1,901,507 +0.10(+0.13%)
Nov 07, 2012 83.25 83.29 83.13 83.13 2,105,849 +0.19(+0.23%)
Nov 06, 2012 83.11 83.14 82.92 82.94 794,234 -0.24(-0.29%)
Nov 05, 2012 83.13 83.20 83.09 83.17 3,616,089 +0.14(+0.17%)
Nov 02, 2012 83.00 83.07 82.89 83.03 1,295,598 +0.05(+0.06%)
Nov 01, 2012 83.17 83.17 82.97 82.98 1,819,840 -0.11(-0.13%)
Oct 31, 2012 82.98 83.13 82.95 83.09 2,970,670 +0.12(+0.14%)
Oct 26, 2012 82.87 82.97 82.97 82.97 1,227,203 +0.22(+0.27%)
Oct 25, 2012 82.79 82.91 82.74 82.75 1,310,595 -0.18(-0.21%)
Oct 24, 2012 82.91 82.99 82.88 82.93 816,642 -0.06(-0.07%)
Oct 23, 2012 82.85 83.00 82.85 82.99 848,019 +0.07(+0.09%)
Oct 19, 2012 82.79 82.97 82.79 82.91 923,051 +0.10(+0.13%)
Oct 18, 2012 82.90 82.90 82.74 82.81 1,686,976 -0.03(-0.04%)
Oct 17, 2012 82.98 82.99 82.82 82.84 1,619,093 -0.26(-0.31%)
Oct 16, 2012 83.18 83.22 83.08 83.10 1,321,152 -0.13(-0.16%)
Oct 15, 2012 83.17 83.23 83.14 83.23 2,222,744 +0.04(+0.05%)
Oct 12, 2012 83.19 83.25 83.14 83.19 2,223,578 +0.07(+0.08%)
Oct 11, 2012 82.93 83.14 82.93 83.12 706,573 +0.10(+0.12%)
Oct 10, 2012 82.88 83.07 82.86 83.02 749,783 +0.13(+0.16%)
Oct 09, 2012 82.91 83.00 82.85 82.88 3,127,522 -0.09(-0.11%)
Oct 08, 2012 82.88 82.98 82.88 82.97 708,532 +0.13(+0.15%)
Oct 05, 2012 82.91 82.94 82.83 82.85 783,383 -0.17(-0.21%)
Oct 04, 2012 83.07 83.14 83.00 83.02 619,965 -0.12(-0.14%)
Oct 03, 2012 83.08 83.18 83.08 83.14 1,603,328 -0.03(-0.04%)
Oct 02, 2012 83.07 83.17 83.03 83.17 1,219,537 +0.07(+0.08%)
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.