US Aggregate Bond Ishares Core ETF (NY: AGG )

114.58 USD +0.06 (+0.05%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 109.83 110.03 109.73 110.03 1,746,949 +0.52(+0.47%)
Oct 28, 2011 109.17 109.54 109.15 109.51 979,087 +0.43(+0.39%)
Oct 27, 2011 109.39 109.42 108.91 109.08 960,241 -0.42(-0.38%)
Oct 26, 2011 109.59 109.77 109.39 109.50 664,158 -0.30(-0.27%)
Oct 25, 2011 109.33 109.81 109.26 109.80 1,478,143 +0.56(+0.51%)
Oct 24, 2011 109.46 109.46 109.16 109.24 867,574 -0.17(-0.16%)
Oct 21, 2011 109.46 109.53 109.24 109.41 555,298 +0.06(+0.05%)
Oct 20, 2011 109.38 109.63 109.21 109.35 860,769 -0.06(-0.05%)
Oct 19, 2011 109.27 109.57 109.16 109.41 780,127 +0.16(+0.15%)
Oct 18, 2011 109.32 109.54 109.12 109.25 958,755 -0.12(-0.11%)
Oct 17, 2011 109.01 109.37 109.00 109.37 826,668 +0.43(+0.39%)
Oct 14, 2011 108.78 109.10 108.78 108.94 587,478 -0.18(-0.16%)
Oct 13, 2011 109.17 109.32 108.93 109.12 912,371 +0.06(+0.06%)
Oct 12, 2011 108.89 109.16 108.82 109.06 1,120,801 -0.21(-0.19%)
Oct 11, 2011 109.08 109.29 108.96 109.27 2,154,957 +0.26(+0.24%)
Oct 10, 2011 109.23 109.23 108.70 109.01 711,462 -0.22(-0.20%)
Oct 07, 2011 109.23 109.37 109.03 109.23 1,513,760 -0.22(-0.20%)
Oct 06, 2011 109.53 109.54 109.39 109.45 1,022,445 -0.18(-0.16%)
Oct 05, 2011 109.90 109.93 109.60 109.63 1,499,039 -0.37(-0.34%)
Oct 04, 2011 110.43 110.53 109.99 110.00 1,351,308 -0.34(-0.31%)
Oct 03, 2011 110.11 110.39 109.94 110.34 2,372,406 +0.23(+0.21%)
Sep 30, 2011 110.00 110.22 109.86 110.11 1,020,607 +0.41(+0.37%)
Sep 29, 2011 109.64 109.87 109.56 109.70 824,938 -0.04(-0.04%)
Sep 28, 2011 109.79 109.80 109.52 109.74 850,376 -0.09(-0.08%)
Sep 27, 2011 109.72 109.85 109.61 109.83 1,287,379 -0.15(-0.14%)
Sep 26, 2011 110.14 110.28 109.91 109.98 1,158,750 -0.25(-0.23%)
Sep 23, 2011 110.93 110.93 110.21 110.23 1,113,340 -0.57(-0.51%)
Sep 22, 2011 110.79 111.03 110.64 110.80 874,925 +0.32(+0.29%)
Sep 21, 2011 110.27 110.53 110.08 110.48 1,242,880 +0.18(+0.16%)
Sep 20, 2011 110.25 110.30 110.08 110.30 701,584 +0.22(+0.20%)
Sep 19, 2011 110.18 110.25 110.05 110.08 786,416 +0.24(+0.22%)
Sep 16, 2011 109.67 109.84 109.54 109.84 885,687 +0.16(+0.15%)
Sep 15, 2011 109.84 109.92 109.68 109.68 1,046,682 -0.32(-0.29%)
Sep 14, 2011 109.90 110.11 109.86 110.00 1,065,209 +0.02(+0.02%)
Sep 13, 2011 110.04 110.06 109.85 109.98 701,302 +0.04(+0.04%)
Sep 12, 2011 110.19 110.19 109.84 109.94 1,037,935 -0.22(-0.20%)
Sep 09, 2011 110.06 110.27 109.98 110.16 809,693 +0.15(+0.14%)
Sep 08, 2011 110.16 110.17 109.86 110.01 1,169,361 +0.03(+0.03%)
Sep 07, 2011 110.06 110.12 109.85 109.98 919,487 -0.26(-0.24%)
Sep 06, 2011 110.41 110.41 110.19 110.24 1,104,030 +0.29(+0.26%)
Sep 02, 2011 109.97 110.16 109.80 109.95 923,809 +0.33(+0.30%)
Sep 01, 2011 109.47 109.69 109.16 109.62 1,541,529 +0.12(+0.11%)
Aug 31, 2011 109.78 109.88 109.49 109.50 2,444,391 -0.10(-0.09%)
Aug 30, 2011 109.55 109.77 109.42 109.60 1,108,174 +0.34(+0.31%)
Aug 29, 2011 109.16 109.27 109.08 109.26 1,150,614 -0.12(-0.11%)
Aug 26, 2011 109.52 109.58 109.19 109.38 674,698 +0.15(+0.14%)
Aug 25, 2011 109.14 109.33 109.03 109.23 647,038 +0.22(+0.20%)
Aug 24, 2011 109.50 109.51 108.93 109.01 663,280 -0.62(-0.57%)
Aug 23, 2011 109.72 109.72 109.50 109.63 757,058 -0.26(-0.24%)
Aug 22, 2011 109.82 109.98 109.72 109.89 761,759 -0.14(-0.13%)
Aug 19, 2011 109.98 110.06 109.81 110.03 1,271,778 +0.05(+0.05%)
Aug 18, 2011 110.24 110.50 109.90 109.98 954,220 +0.16(+0.15%)
Aug 17, 2011 109.73 109.97 109.50 109.82 1,119,445 +0.18(+0.16%)
Aug 16, 2011 109.29 109.76 109.29 109.64 900,015 +0.23(+0.21%)
Aug 15, 2011 109.53 109.57 109.25 109.41 1,034,133 +0.17(+0.16%)
Aug 12, 2011 109.16 109.56 108.93 109.24 2,472,257 +0.48(+0.44%)
Aug 11, 2011 109.94 109.94 108.73 108.76 2,596,294 -1.37(-1.24%)
Aug 10, 2011 109.75 110.17 109.64 110.13 1,102,381 +0.89(+0.81%)
Aug 09, 2011 109.07 109.97 108.45 109.24 1,642,544 +0.64(+0.59%)
Aug 08, 2011 108.68 108.80 108.51 108.60 2,068,484 +0.05(+0.05%)
Aug 05, 2011 108.97 109.26 108.42 108.55 2,184,355 -0.72(-0.66%)
Aug 04, 2011 108.80 109.37 108.76 109.27 1,585,685 +0.58(+0.53%)
Aug 03, 2011 108.69 108.95 108.61 108.69 1,237,410 +0.11(+0.10%)
Aug 02, 2011 108.29 108.67 108.14 108.58 1,010,510 +0.46(+0.43%)
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.