US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 83.08 83.14 82.98 83.13 3,713,808 +0.12(+0.14%)
Sep 27, 2012 83.02 83.07 83.00 83.01 1,524,638 -0.05(-0.06%)
Sep 26, 2012 83.06 83.09 82.99 83.06 1,073,297 +0.08(+0.10%)
Sep 25, 2012 82.89 82.98 82.80 82.98 1,131,299 +0.13(+0.16%)
Sep 24, 2012 82.75 82.86 82.75 82.85 1,651,290 +0.09(+0.11%)
Sep 21, 2012 82.63 82.76 82.61 82.76 1,121,547 +0.13(+0.16%)
Sep 20, 2012 82.76 82.77 82.61 82.63 3,406,884 -0.05(-0.06%)
Sep 19, 2012 82.70 82.73 82.62 82.68 990,340 +0.16(+0.20%)
Sep 18, 2012 82.59 82.66 82.51 82.52 1,533,390 +0.05(+0.06%)
Sep 17, 2012 82.43 82.52 82.37 82.46 1,438,924 +0.13(+0.16%)
Sep 14, 2012 82.51 82.51 82.30 82.33 1,367,821 -0.34(-0.41%)
Sep 13, 2012 82.61 82.71 82.33 82.67 2,928,838 +0.19(+0.23%)
Sep 12, 2012 82.55 82.57 82.44 82.48 2,271,794 -0.16(-0.19%)
Sep 11, 2012 82.63 82.71 82.61 82.63 4,108,268 -0.10(-0.12%)
Sep 10, 2012 82.72 82.74 82.63 82.73 1,762,554 +0.01(+0.02%)
Sep 07, 2012 82.91 82.94 82.69 82.72 2,102,654 +0.01(+0.02%)
Sep 06, 2012 82.72 82.72 82.62 82.70 2,441,826 -0.19(-0.23%)
Sep 05, 2012 82.83 82.92 82.82 82.89 680,311 +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.