US Aggregate Bond Ishares Core ETF (NY: AGG )

114.26 USD +0.20 (+0.18%)
Streaming Delayed Price Updated: 10:46 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 111.45 111.62 111.35 111.56 2,984,039 +0.33(+0.30%)
May 30, 2012 111.20 111.30 111.11 111.23 547,044 +0.37(+0.33%)
May 29, 2012 110.95 110.99 110.83 110.86 1,192,081 -0.06(-0.05%)
May 25, 2012 110.84 110.95 110.81 110.92 454,275 +0.17(+0.15%)
May 24, 2012 110.88 110.88 110.71 110.75 938,889 -0.09(-0.08%)
May 23, 2012 110.95 111.01 110.82 110.84 696,428 +0.13(+0.12%)
May 22, 2012 110.82 110.92 110.71 110.71 1,007,159 -0.27(-0.24%)
May 21, 2012 111.02 111.05 110.97 110.98 1,207,908 -0.02(-0.02%)
May 18, 2012 110.99 111.08 110.90 111.00 1,184,629 -0.03(-0.03%)
May 17, 2012 110.88 111.13 110.83 111.03 1,420,643 +0.07(+0.06%)
May 16, 2012 110.87 111.09 110.83 110.96 986,368 -0.02(-0.02%)
May 15, 2012 111.10 111.10 110.88 110.98 1,187,121 -0.06(-0.05%)
May 14, 2012 111.00 111.06 110.92 111.04 763,212 +0.25(+0.23%)
May 11, 2012 110.92 110.93 110.75 110.79 446,250 +0.08(+0.07%)
May 10, 2012 110.72 110.76 110.62 110.71 526,506 -0.11(-0.10%)
May 09, 2012 110.92 110.92 110.72 110.82 929,913 +0.03(+0.03%)
May 08, 2012 110.84 110.95 110.78 110.79 580,138 +0.08(+0.07%)
May 07, 2012 110.74 110.77 110.67 110.71 646,038 +0.04(+0.04%)
May 04, 2012 110.66 110.70 110.57 110.67 611,496 +0.11(+0.10%)
May 03, 2012 110.43 110.56 110.41 110.56 575,303 +0.12(+0.11%)
May 02, 2012 110.46 110.51 110.36 110.44 1,298,433 +0.11(+0.10%)
May 01, 2012 110.46 110.50 110.26 110.33 772,711 -0.27(-0.24%)
Apr 30, 2012 110.73 110.73 110.59 110.60 881,893 -0.04(-0.04%)
Apr 27, 2012 110.61 110.67 110.55 110.64 618,719 -0.01(-0.01%)
Apr 26, 2012 110.64 110.69 110.54 110.65 1,021,635 +0.17(+0.15%)
Apr 25, 2012 110.41 110.50 110.24 110.48 982,296 +0.05(+0.05%)
Apr 24, 2012 110.53 110.58 110.41 110.43 627,475 -0.16(-0.14%)
Apr 23, 2012 110.74 110.74 110.53 110.59 787,049 +0.11(+0.10%)
Apr 20, 2012 110.48 110.52 110.37 110.48 1,530,198 +0.02(+0.02%)
Apr 19, 2012 110.50 110.58 110.46 110.46 618,678 -0.08(-0.07%)
Apr 18, 2012 110.44 110.54 110.35 110.54 884,244 +0.14(+0.13%)
Apr 17, 2012 110.30 110.40 110.25 110.40 737,536 +0.02(+0.02%)
Apr 16, 2012 110.24 110.49 110.24 110.38 1,121,180 +0.02(+0.02%)
Apr 13, 2012 110.30 110.38 110.21 110.36 1,104,585 +0.34(+0.31%)
Apr 12, 2012 110.10 110.14 110.00 110.02 505,877 -0.11(-0.10%)
Apr 11, 2012 110.05 110.13 109.89 110.13 1,203,072 +0.01(+0.01%)
Apr 10, 2012 110.19 110.34 110.07 110.12 1,893,811 +0.01(+0.01%)
Apr 09, 2012 110.18 110.19 110.04 110.11 575,575 +0.48(+0.44%)
Apr 05, 2012 109.60 109.63 109.41 109.63 749,007 +0.25(+0.23%)
Apr 04, 2012 109.35 109.41 109.21 109.38 1,137,133 +0.23(+0.21%)
Apr 03, 2012 109.71 109.79 109.07 109.15 767,007 -0.47(-0.43%)
Apr 02, 2012 109.88 109.88 109.46 109.62 2,398,353 -0.23(-0.21%)
Mar 30, 2012 110.11 110.11 109.69 109.85 1,121,222 -0.17(-0.15%)
Mar 29, 2012 109.95 110.06 109.84 110.02 1,208,009 +0.30(+0.27%)
Mar 28, 2012 109.73 109.88 109.68 109.72 812,660 -0.02(-0.02%)
Mar 27, 2012 109.69 109.80 109.61 109.74 2,549,144 +0.12(+0.11%)
Mar 26, 2012 109.65 109.68 109.44 109.62 867,775 -0.08(-0.07%)
Mar 23, 2012 109.47 109.70 109.44 109.70 758,359 +0.25(+0.23%)
Mar 22, 2012 109.35 109.47 109.35 109.45 666,758 +0.10(+0.09%)
Mar 21, 2012 109.23 109.39 109.13 109.35 590,690 +0.26(+0.24%)
Mar 20, 2012 108.92 109.09 108.84 109.09 960,317 +0.16(+0.15%)
Mar 19, 2012 109.30 109.30 108.89 108.93 1,146,768 -0.35(-0.32%)
Mar 16, 2012 109.15 109.32 109.06 109.28 933,874 +0.01(+0.01%)
Mar 15, 2012 109.26 109.46 109.25 109.27 800,426 -0.05(-0.05%)
Mar 14, 2012 109.76 109.84 109.25 109.32 1,119,721 -0.60(-0.55%)
Mar 13, 2012 110.22 110.23 109.90 109.92 1,444,662 -0.37(-0.34%)
Mar 12, 2012 110.39 110.45 110.25 110.29 1,096,591 +0.10(+0.09%)
Mar 09, 2012 110.23 110.23 110.13 110.19 710,885 -0.02(-0.02%)
Mar 08, 2012 110.45 110.48 110.18 110.21 971,270 -0.25(-0.23%)
Mar 07, 2012 110.55 110.56 110.42 110.46 836,015 -0.10(-0.09%)
Mar 06, 2012 110.55 110.62 110.45 110.56 1,056,422 +0.22(+0.20%)
Mar 05, 2012 110.48 110.52 110.32 110.34 1,098,099 -0.16(-0.14%)
Mar 02, 2012 110.32 110.51 110.30 110.50 863,812 +0.24(+0.22%)
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.