US Aggregate Bond Ishares Core ETF (NY: AGG )

114.57 USD -0.28 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 112.14 112.15 111.96 112.13 1,596,695 -0.24(-0.21%)
Aug 31, 2012 112.02 112.43 112.07 112.37 1,203,313 +0.35(+0.31%)
Aug 30, 2012 112.02 112.14 112.02 112.02 436,181 +0.07(+0.06%)
Aug 29, 2012 112.01 112.04 111.90 111.95 717,032 -0.02(-0.02%)
Aug 27, 2012 111.90 112.00 111.89 111.97 493,061 +0.15(+0.13%)
Aug 24, 2012 111.98 111.98 111.79 111.82 649,521 -0.08(-0.07%)
Aug 23, 2012 111.84 111.94 111.83 111.90 421,444 +0.08(+0.07%)
Aug 22, 2012 111.60 111.82 111.51 111.82 405,483 +0.48(+0.43%)
Aug 21, 2012 111.18 111.35 111.04 111.34 738,552 +0.15(+0.13%)
Aug 20, 2012 111.15 111.27 111.14 111.19 418,911 -0.04(-0.04%)
Aug 17, 2012 111.19 111.29 111.15 111.23 505,634 +0.13(+0.12%)
Aug 16, 2012 111.30 111.32 110.97 111.10 668,255 -0.14(-0.13%)
Aug 15, 2012 111.45 111.45 111.19 111.24 549,915 -0.36(-0.32%)
Aug 14, 2012 111.59 111.68 111.54 111.60 567,054 -0.26(-0.23%)
Aug 13, 2012 111.92 111.99 111.86 111.86 570,479 -0.01(-0.01%)
Aug 10, 2012 111.98 111.98 111.79 111.87 627,389 +0.18(+0.16%)
Aug 09, 2012 111.63 111.78 111.55 111.69 835,873 -0.03(-0.03%)
Aug 08, 2012 111.94 111.94 111.70 111.72 550,396 -0.14(-0.13%)
Aug 07, 2012 111.84 111.91 111.81 111.86 1,733,030 -0.30(-0.27%)
Aug 06, 2012 112.12 112.23 112.04 112.16 1,832,463 +0.17(+0.15%)
Aug 03, 2012 112.10 112.16 111.96 111.99 1,832,348 -0.27(-0.24%)
Aug 02, 2012 112.33 112.50 112.26 112.26 846,266 +0.02(+0.02%)
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.