US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 82.42 82.42 82.31 82.32 1,184,874 -0.03(-0.04%)
Apr 27, 2012 82.33 82.37 82.28 82.35 831,284 -0.01(-0.01%)
Apr 26, 2012 82.35 82.39 82.27 82.36 1,372,625 +0.13(+0.15%)
Apr 25, 2012 82.18 82.24 82.05 82.23 1,319,771 +0.04(+0.05%)
Apr 24, 2012 82.27 82.30 82.18 82.19 843,049 -0.12(-0.14%)
Apr 23, 2012 82.42 82.42 82.27 82.31 1,057,445 +0.08(+0.10%)
Apr 20, 2012 82.23 82.26 82.15 82.23 2,055,909 +0.01(+0.02%)
Apr 19, 2012 82.24 82.30 82.21 82.21 831,229 -0.06(-0.07%)
Apr 18, 2012 82.20 82.27 82.13 82.27 1,188,033 +0.10(+0.13%)
Apr 17, 2012 82.10 82.17 82.06 82.17 990,922 +0.01(+0.02%)
Apr 16, 2012 82.05 82.24 82.05 82.16 1,506,370 +0.01(+0.02%)
Apr 13, 2012 82.10 82.16 82.03 82.14 1,484,073 +0.25(+0.31%)
Apr 12, 2012 81.95 81.97 81.87 81.89 679,675 -0.08(-0.10%)
Apr 11, 2012 81.91 81.97 81.79 81.97 1,616,396 +0.01(+0.01%)
Apr 10, 2012 82.01 82.13 81.92 81.96 2,544,444 +0.01(+0.01%)
Apr 09, 2012 82.01 82.01 81.90 81.95 773,318 +0.36(+0.44%)
Apr 05, 2012 81.57 81.60 81.43 81.60 1,006,334 +0.19(+0.23%)
Apr 04, 2012 81.39 81.43 81.28 81.41 1,527,804 +0.17(+0.21%)
Apr 03, 2012 81.66 81.72 81.18 81.24 1,030,518 -0.35(-0.43%)
Apr 02, 2012 81.78 81.78 81.47 81.59 3,222,326 +0.01(+0.01%)
Mar 30, 2012 81.77 81.77 81.46 81.58 1,509,770 -0.13(-0.15%)
Mar 29, 2012 81.65 81.74 81.57 81.71 1,626,632 +0.22(+0.27%)
Mar 28, 2012 81.49 81.60 81.45 81.48 1,094,279 -0.01(-0.02%)
Mar 27, 2012 81.46 81.54 81.40 81.50 3,432,525 +0.09(+0.11%)
Mar 26, 2012 81.43 81.45 81.28 81.41 1,168,494 -0.06(-0.07%)
Mar 23, 2012 81.30 81.47 81.28 81.47 1,021,160 +0.19(+0.23%)
Mar 22, 2012 81.21 81.30 81.21 81.28 897,816 +0.07(+0.09%)
Mar 21, 2012 81.12 81.24 81.04 81.21 795,387 +0.19(+0.24%)
Mar 20, 2012 80.89 81.02 80.83 81.02 1,293,105 +0.12(+0.15%)
Mar 19, 2012 81.17 81.17 80.87 80.90 1,544,169 -0.26(-0.32%)
Mar 16, 2012 81.06 81.19 80.99 81.16 1,257,499 +0.01(+0.01%)
Mar 15, 2012 81.14 81.29 81.14 81.15 1,077,805 -0.04(-0.05%)
Mar 14, 2012 81.51 81.57 81.13 81.19 1,507,749 -0.45(-0.55%)
Mar 13, 2012 81.85 81.86 81.62 81.63 1,945,295 -0.27(-0.34%)
Mar 12, 2012 81.98 82.02 81.88 81.91 1,476,604 +0.07(+0.09%)
Mar 09, 2012 81.86 81.86 81.79 81.83 957,235 -0.01(-0.02%)
Mar 08, 2012 82.03 82.05 81.82 81.85 1,307,854 -0.19(-0.23%)
Mar 07, 2012 82.10 82.11 82.00 82.03 1,125,727 -0.07(-0.09%)
Mar 06, 2012 82.10 82.15 82.03 82.11 1,422,514 +0.16(+0.20%)
Mar 05, 2012 82.05 82.08 81.93 81.94 1,478,634 -0.12(-0.14%)
Mar 02, 2012 81.93 82.07 81.91 82.06 1,163,157 +0.18(+0.22%)
Mar 01, 2012 81.86 81.92 81.75 81.88 1,673,312 -0.17(-0.20%)
Feb 29, 2012 82.18 82.18 81.93 82.05 2,691,132 -0.08(-0.10%)
Feb 28, 2012 82.24 82.26 82.09 82.13 1,073,487 -0.06(-0.07%)
Feb 27, 2012 82.10 82.19 82.05 82.19 961,094 +0.26(+0.32%)
Feb 24, 2012 81.96 82.07 81.92 81.93 1,841,560 +0.02(+0.03%)
Feb 23, 2012 81.80 81.93 81.76 81.91 1,064,169 +0.07(+0.08%)
Feb 22, 2012 81.74 81.84 81.69 81.84 1,316,315 +0.23(+0.28%)
Feb 21, 2012 81.69 81.72 81.61 81.61 1,409,036 -0.13(-0.15%)
Feb 17, 2012 81.72 81.76 81.63 81.74 1,152,382 -0.10(-0.13%)
Feb 16, 2012 81.86 81.92 81.77 81.84 1,240,166 -0.01(-0.02%)
Feb 15, 2012 81.97 81.99 81.85 81.86 1,181,834 -0.03(-0.04%)
Feb 14, 2012 81.90 82.02 81.87 81.89 1,182,775 +0.07(+0.08%)
Feb 13, 2012 81.84 81.89 81.78 81.82 1,234,890 +0.03(+0.04%)
Feb 10, 2012 81.75 81.88 81.74 81.79 965,049 +0.11(+0.14%)
Feb 09, 2012 81.76 81.80 81.62 81.68 1,442,189 -0.13(-0.16%)
Feb 08, 2012 81.83 81.89 81.73 81.81 1,997,328 -0.07(-0.08%)
Feb 07, 2012 81.83 81.91 81.74 81.88 1,304,725 -0.08(-0.10%)
Feb 06, 2012 81.87 81.96 81.78 81.96 2,503,193 +0.06(+0.07%)
Feb 03, 2012 81.71 81.93 81.65 81.90 1,542,128 -0.04(-0.05%)
Feb 02, 2012 81.89 81.99 81.84 81.94 1,595,766 +0.02(+0.03%)
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.