US Aggregate Bond Ishares Core ETF (NY: AGG )

114.77 USD -0.48 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 112.26 112.32 112.19 112.25 908,579 -0.06(-0.05%)
Nov 29, 2012 112.14 112.31 112.14 112.31 661,777 +0.14(+0.12%)
Nov 28, 2012 112.20 112.26 112.16 112.17 458,652 +0.02(+0.02%)
Nov 27, 2012 112.01 112.17 112.01 112.15 571,888 +0.15(+0.13%)
Nov 26, 2012 112.02 112.09 111.95 112.00 629,458 +0.04(+0.04%)
Nov 23, 2012 111.96 111.98 111.89 111.96 220,266 +0.07(+0.06%)
Nov 21, 2012 111.97 112.06 111.88 111.89 1,160,734 -0.19(-0.17%)
Nov 20, 2012 112.19 112.24 112.06 112.08 666,721 -0.21(-0.19%)
Nov 19, 2012 112.09 112.29 112.06 112.29 916,994 +0.08(+0.07%)
Nov 16, 2012 112.20 112.30 112.15 112.21 981,648 +0.04(+0.04%)
Nov 15, 2012 112.19 112.23 112.11 112.17 1,532,522 -0.11(-0.10%)
Nov 14, 2012 112.05 112.28 112.04 112.28 1,242,680 +0.03(+0.03%)
Nov 13, 2012 112.28 112.33 112.11 112.25 3,355,791 +0.20(+0.18%)
Nov 12, 2012 112.13 112.15 112.02 112.05 612,614 -0.03(-0.03%)
Nov 09, 2012 112.01 112.11 111.92 112.08 1,295,157 -0.06(-0.05%)
Nov 08, 2012 111.98 112.21 111.95 112.14 1,411,364 +0.14(+0.12%)
Nov 07, 2012 112.16 112.21 112.00 112.00 1,563,034 +0.26(+0.23%)
Nov 06, 2012 111.97 112.01 111.72 111.74 589,508 -0.32(-0.29%)
Nov 05, 2012 112.00 112.09 111.95 112.06 2,683,986 +0.19(+0.17%)
Nov 02, 2012 111.83 111.92 111.67 111.87 961,638 +0.07(+0.06%)
Nov 01, 2012 112.05 112.05 111.78 111.80 1,350,748 -0.39(-0.35%)
Oct 31, 2012 112.04 112.24 112.00 112.19 2,200,158 +0.16(+0.14%)
Oct 26, 2012 111.89 112.03 112.03 112.03 908,900 +0.30(+0.27%)
Oct 25, 2012 111.78 111.95 111.71 111.73 970,662 -0.24(-0.21%)
Oct 24, 2012 111.95 112.06 111.90 111.97 604,827 -0.08(-0.07%)
Oct 23, 2012 111.87 112.07 111.87 112.05 628,066 +0.10(+0.09%)
Oct 19, 2012 111.79 112.03 111.79 111.95 683,637 +0.14(+0.13%)
Oct 18, 2012 111.93 111.93 111.71 111.81 1,249,420 -0.04(-0.04%)
Oct 17, 2012 112.04 112.05 111.82 111.85 1,199,144 -0.35(-0.31%)
Oct 16, 2012 112.31 112.36 112.17 112.20 978,481 -0.18(-0.16%)
Oct 15, 2012 112.30 112.38 112.25 112.38 1,646,224 +0.06(+0.05%)
Oct 12, 2012 112.32 112.41 112.26 112.32 1,646,842 +0.09(+0.08%)
Oct 11, 2012 111.97 112.25 111.97 112.23 523,307 +0.14(+0.12%)
Oct 10, 2012 111.90 112.16 111.88 112.09 555,310 +0.18(+0.16%)
Oct 09, 2012 111.94 112.07 111.86 111.91 2,316,327 -0.12(-0.11%)
Oct 08, 2012 111.90 112.05 111.90 112.03 524,758 +0.17(+0.15%)
Oct 05, 2012 111.94 111.99 111.84 111.86 580,195 -0.23(-0.21%)
Oct 04, 2012 112.16 112.25 112.07 112.09 459,163 -0.16(-0.14%)
Oct 03, 2012 112.18 112.31 112.18 112.25 1,187,468 -0.04(-0.04%)
Oct 02, 2012 112.16 112.29 112.11 112.29 903,222 +0.09(+0.08%)
Oct 01, 2012 112.17 112.25 112.07 112.20 1,674,382 -0.25(-0.22%)
Sep 28, 2012 112.39 112.46 112.25 112.45 2,745,443 +0.16(+0.14%)
Sep 27, 2012 112.30 112.38 112.27 112.29 1,127,093 -0.07(-0.06%)
Sep 26, 2012 112.36 112.40 112.26 112.36 793,438 +0.11(+0.10%)
Sep 25, 2012 112.12 112.25 112.01 112.25 836,316 +0.18(+0.16%)
Sep 24, 2012 111.94 112.09 111.94 112.07 1,220,721 +0.12(+0.11%)
Sep 21, 2012 111.77 111.95 111.75 111.95 829,107 +0.18(+0.16%)
Sep 20, 2012 111.95 111.96 111.75 111.77 2,518,549 -0.07(-0.06%)
Sep 19, 2012 111.87 111.91 111.76 111.84 732,112 +0.22(+0.20%)
Sep 18, 2012 111.72 111.81 111.61 111.62 1,133,563 +0.07(+0.06%)
Sep 17, 2012 111.51 111.62 111.43 111.55 1,063,729 +0.18(+0.16%)
Sep 14, 2012 111.61 111.61 111.33 111.37 1,011,166 -0.46(-0.41%)
Sep 13, 2012 111.75 111.89 111.37 111.83 2,165,152 +0.26(+0.23%)
Sep 12, 2012 111.66 111.69 111.52 111.57 1,679,430 -0.21(-0.19%)
Sep 11, 2012 111.77 111.88 111.75 111.78 3,037,049 -0.13(-0.12%)
Sep 10, 2012 111.90 111.93 111.77 111.91 1,302,973 +0.02(+0.02%)
Sep 07, 2012 112.15 112.20 111.85 111.89 1,554,393 +0.02(+0.02%)
Sep 06, 2012 111.89 111.89 111.76 111.87 1,805,127 -0.26(-0.23%)
Sep 05, 2012 112.05 112.17 112.03 112.13 502,922 +0.00(+0.00%)
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.