US Aggregate Bond Ishares Core ETF (NY: AGG )

114.24 USD +0.18 (+0.16%)
Streaming Delayed Price Updated: 10:54 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 110.94 110.94 110.60 110.76 1,993,561 -0.11(-0.10%)
Feb 28, 2012 111.02 111.05 110.81 110.87 795,228 -0.08(-0.07%)
Feb 27, 2012 110.83 110.95 110.76 110.95 711,968 +0.35(+0.32%)
Feb 24, 2012 110.64 110.79 110.58 110.60 1,364,208 +0.03(+0.03%)
Feb 23, 2012 110.42 110.60 110.37 110.57 788,325 +0.09(+0.08%)
Feb 22, 2012 110.34 110.48 110.28 110.48 975,112 +0.31(+0.28%)
Feb 21, 2012 110.27 110.32 110.16 110.17 1,043,799 -0.17(-0.15%)
Feb 17, 2012 110.32 110.37 110.20 110.34 853,672 -0.14(-0.13%)
Feb 16, 2012 110.50 110.58 110.38 110.48 918,702 -0.02(-0.02%)
Feb 15, 2012 110.65 110.68 110.49 110.50 875,490 -0.04(-0.04%)
Feb 14, 2012 110.56 110.72 110.52 110.54 876,187 +0.09(+0.08%)
Feb 13, 2012 110.48 110.55 110.39 110.45 914,793 +0.04(+0.04%)
Feb 10, 2012 110.35 110.53 110.34 110.41 714,898 +0.15(+0.14%)
Feb 09, 2012 110.37 110.42 110.18 110.26 1,068,358 -0.18(-0.16%)
Feb 08, 2012 110.47 110.55 110.33 110.44 1,479,599 -0.09(-0.08%)
Feb 07, 2012 110.46 110.57 110.34 110.53 966,526 -0.11(-0.10%)
Feb 06, 2012 110.52 110.64 110.40 110.64 1,854,338 +0.08(+0.07%)
Feb 03, 2012 110.30 110.60 110.22 110.56 1,142,392 -0.05(-0.05%)
Feb 02, 2012 110.55 110.68 110.47 110.61 1,182,126 +0.03(+0.03%)
Feb 01, 2012 110.61 110.72 110.45 110.58 1,964,930 -0.47(-0.42%)
Jan 31, 2012 110.84 111.07 110.72 111.05 3,255,877 +0.19(+0.17%)
Jan 30, 2012 110.75 110.94 110.69 110.86 1,490,259 +0.32(+0.29%)
Jan 27, 2012 110.53 110.62 110.37 110.54 778,008 +0.18(+0.16%)
Jan 26, 2012 110.39 110.50 110.33 110.36 1,231,605 +0.22(+0.20%)
Jan 25, 2012 109.98 110.48 109.85 110.14 1,559,544 +0.16(+0.15%)
Jan 24, 2012 109.97 109.99 109.84 109.98 791,591 +0.09(+0.08%)
Jan 23, 2012 109.77 109.99 109.77 109.89 819,598 -0.09(-0.08%)
Jan 20, 2012 110.32 110.32 109.90 109.98 1,032,506 -0.28(-0.25%)
Jan 19, 2012 110.43 110.47 110.16 110.26 1,032,233 -0.18(-0.16%)
Jan 18, 2012 110.56 110.68 110.40 110.44 1,216,839 -0.14(-0.13%)
Jan 17, 2012 110.68 110.75 110.53 110.58 1,272,839 +0.03(+0.03%)
Jan 13, 2012 110.41 110.65 110.41 110.55 764,987 +0.25(+0.23%)
Jan 12, 2012 110.33 110.38 110.17 110.30 844,128 -0.09(-0.08%)
Jan 11, 2012 110.13 110.39 110.06 110.39 789,805 +0.39(+0.35%)
Jan 10, 2012 110.03 110.17 109.94 110.00 1,002,085 -0.03(-0.03%)
Jan 09, 2012 110.13 110.32 110.00 110.03 976,115 -0.09(-0.08%)
Jan 06, 2012 110.03 110.25 110.02 110.12 897,827 +0.09(+0.08%)
Jan 05, 2012 109.91 110.05 109.85 110.03 856,414 +0.15(+0.14%)
Jan 04, 2012 110.07 110.07 109.77 109.88 1,299,106 -0.37(-0.34%)
Dec 30, 2011 110.39 110.54 110.24 110.25 1,098,267 -0.14(-0.13%)
Dec 29, 2011 110.24 110.44 110.08 110.39 985,373 +0.26(+0.24%)
Dec 28, 2011 109.99 110.23 109.91 110.13 873,724 +0.19(+0.17%)
Dec 27, 2011 109.70 109.94 109.67 109.94 1,090,506 +0.17(+0.15%)
Dec 23, 2011 109.71 109.83 109.46 109.77 679,656 +0.04(+0.04%)
Dec 21, 2011 109.99 110.03 109.69 109.73 929,967 -0.28(-0.25%)
Dec 20, 2011 110.06 110.20 109.97 110.01 2,779,465 -0.15(-0.14%)
Dec 19, 2011 110.05 110.23 109.96 110.16 1,123,630 +0.11(+0.10%)
Dec 16, 2011 109.88 110.12 109.84 110.05 1,181,916 +0.37(+0.34%)
Dec 15, 2011 109.86 109.96 109.59 109.68 3,769,214 -0.23(-0.21%)
Dec 14, 2011 109.64 110.04 109.73 109.91 928,453 +0.27(+0.25%)
Dec 13, 2011 109.43 109.78 109.38 109.64 1,467,990 +0.22(+0.20%)
Dec 12, 2011 109.47 109.63 109.41 109.42 1,220,871 +0.03(+0.03%)
Dec 09, 2011 109.43 109.58 109.26 109.39 934,864 -0.06(-0.05%)
Dec 08, 2011 109.30 109.58 109.26 109.45 1,228,808 +0.11(+0.10%)
Dec 07, 2011 109.22 109.43 109.06 109.34 690,961 +0.20(+0.18%)
Dec 06, 2011 109.11 109.21 108.86 109.14 1,105,261 -0.10(-0.09%)
Dec 05, 2011 108.99 109.24 108.90 109.24 1,063,701 +0.12(+0.11%)
Dec 02, 2011 108.81 109.21 108.76 109.12 917,447 +0.28(+0.26%)
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.