US Aggregate Bond Ishares Core ETF (NY: AGG )

97.57 +0.08 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 86.90 86.96 86.79 86.95 3,550,699 +0.12(+0.14%)
Sep 27, 2012 86.83 86.89 86.81 86.82 1,457,676 -0.05(-0.06%)
Sep 26, 2012 86.88 86.91 86.80 86.88 1,026,158 +0.09(+0.10%)
Sep 25, 2012 86.69 86.79 86.61 86.79 1,081,613 +0.14(+0.16%)
Sep 24, 2012 86.55 86.67 86.55 86.65 1,578,766 +0.09(+0.11%)
Sep 21, 2012 86.42 86.56 86.41 86.56 1,072,289 +0.14(+0.16%)
Sep 20, 2012 86.56 86.57 86.41 86.42 3,257,256 -0.05(-0.06%)
Sep 19, 2012 86.50 86.53 86.41 86.48 946,845 +0.17(+0.20%)
Sep 18, 2012 86.38 86.45 86.30 86.31 1,466,044 +0.05(+0.06%)
Sep 17, 2012 86.22 86.31 86.16 86.25 1,375,727 +0.14(+0.16%)
Sep 14, 2012 86.30 86.30 86.08 86.11 1,307,747 -0.36(-0.41%)
Sep 13, 2012 86.41 86.51 86.11 86.47 2,800,205 +0.20(+0.23%)
Sep 12, 2012 86.34 86.36 86.23 86.27 2,172,018 -0.16(-0.19%)
Sep 11, 2012 86.42 86.51 86.41 86.43 3,927,835 -0.10(-0.12%)
Sep 10, 2012 86.52 86.55 86.42 86.53 1,685,143 +0.02(+0.02%)
Sep 07, 2012 86.72 86.75 86.48 86.51 2,010,306 +0.02(+0.02%)
Sep 06, 2012 86.51 86.52 86.41 86.50 2,334,582 -0.20(-0.23%)
Sep 05, 2012 86.64 86.73 86.62 86.70 650,432 +0.00(+0.00%)
Sep 04, 2012 86.71 86.72 86.57 86.70 2,065,016 -0.02(-0.02%)
Aug 31, 2012 86.45 86.76 86.49 86.72 1,559,285 +0.27(+0.31%)
Aug 30, 2012 86.45 86.54 86.45 86.45 565,215 +0.05(+0.06%)
Aug 29, 2012 86.44 86.46 86.35 86.39 929,149 -0.02(-0.02%)
Aug 27, 2012 86.35 86.43 86.35 86.41 638,921 +0.12(+0.13%)
Aug 24, 2012 86.42 86.42 86.27 86.29 841,666 -0.06(-0.07%)
Aug 23, 2012 86.31 86.39 86.30 86.35 546,118 +0.06(+0.07%)
Aug 22, 2012 86.12 86.29 86.05 86.29 525,435 +0.37(+0.43%)
Aug 21, 2012 85.80 85.93 85.69 85.92 957,035 +0.12(+0.13%)
Aug 20, 2012 85.78 85.87 85.77 85.81 542,836 -0.03(-0.04%)
Aug 17, 2012 85.81 85.88 85.78 85.84 655,214 +0.10(+0.12%)
Aug 16, 2012 85.89 85.91 85.64 85.74 865,942 -0.11(-0.13%)
Aug 15, 2012 86.01 86.01 85.81 85.84 712,594 -0.28(-0.32%)
Aug 14, 2012 86.11 86.18 86.08 86.12 734,803 -0.20(-0.23%)
Aug 13, 2012 86.37 86.42 86.32 86.32 739,242 -0.01(-0.01%)
Aug 10, 2012 86.42 86.42 86.27 86.33 812,987 +0.14(+0.16%)
Aug 09, 2012 86.15 86.26 86.08 86.19 1,083,146 -0.02(-0.03%)
Aug 08, 2012 86.39 86.39 86.20 86.22 713,218 -0.11(-0.13%)
Aug 07, 2012 86.31 86.36 86.28 86.32 2,245,707 -0.23(-0.27%)
Aug 06, 2012 86.52 86.61 86.46 86.55 2,374,555 +0.13(+0.15%)
Aug 03, 2012 86.51 86.55 86.40 86.42 2,374,406 -0.21(-0.24%)
Aug 02, 2012 86.69 86.82 86.63 86.63 1,096,614 +0.02(+0.02%)
Aug 01, 2012 86.62 86.73 86.42 86.62 3,214,372 -0.10(-0.12%)
Jul 31, 2012 86.71 86.76 86.59 86.72 1,277,021 +0.08(+0.10%)
Jul 30, 2012 86.50 86.66 86.47 86.63 802,892 +0.15(+0.17%)
Jul 27, 2012 86.61 86.62 86.38 86.49 1,311,482 -0.26(-0.30%)
Jul 26, 2012 86.77 86.79 86.74 86.75 1,113,845 -0.05(-0.06%)
Jul 25, 2012 86.75 86.81 86.73 86.80 1,135,633 +0.03(+0.04%)
Jul 24, 2012 86.62 86.79 86.59 86.77 676,602 +0.11(+0.12%)
Jul 23, 2012 86.74 86.74 86.64 86.66 646,758 +0.08(+0.09%)
Jul 20, 2012 86.56 86.69 86.56 86.59 781,778 +0.12(+0.14%)
Jul 19, 2012 86.49 86.59 86.44 86.46 1,170,533 -0.07(-0.08%)
Jul 18, 2012 86.45 86.54 86.45 86.53 610,622 +0.17(+0.20%)
Jul 17, 2012 86.42 86.45 86.35 86.36 779,227 -0.03(-0.04%)
Jul 16, 2012 86.32 86.51 86.39 86.39 624,254 +0.07(+0.08%)
Jul 13, 2012 86.32 86.33 86.22 86.32 565,072 +0.03(+0.04%)
Jul 12, 2012 86.26 86.29 86.21 86.29 496,792 +0.15(+0.18%)
Jul 11, 2012 86.15 86.26 86.12 86.14 735,335 -0.01(-0.01%)
Jul 10, 2012 86.08 86.19 86.05 86.15 677,226 +0.04(+0.04%)
Jul 09, 2012 86.01 86.12 85.99 86.11 613,515 +0.17(+0.20%)
Jul 06, 2012 85.88 86.02 85.88 85.94 1,973,719 +0.06(+0.07%)
Jul 05, 2012 85.68 85.88 85.68 85.88 961,685 +0.22(+0.26%)
Jul 03, 2012 85.65 85.72 85.63 85.65 1,302,046 -0.06(-0.07%)
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.