US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 84.50 84.56 84.40 84.55 3,651,465 +0.12(+0.14%)
Sep 27, 2012 84.44 84.49 84.41 84.43 1,499,044 -0.05(-0.06%)
Sep 26, 2012 84.48 84.51 84.41 84.48 1,055,280 +0.08(+0.10%)
Sep 25, 2012 84.30 84.40 84.22 84.40 1,112,308 +0.14(+0.16%)
Sep 24, 2012 84.16 84.28 84.16 84.26 1,623,570 +0.09(+0.11%)
Sep 21, 2012 84.04 84.17 84.02 84.17 1,102,720 +0.14(+0.16%)
Sep 20, 2012 84.17 84.18 84.02 84.04 3,349,694 -0.05(-0.06%)
Sep 19, 2012 84.11 84.14 84.03 84.09 973,716 +0.17(+0.20%)
Sep 18, 2012 84.00 84.07 83.92 83.92 1,507,649 +0.05(+0.06%)
Sep 17, 2012 83.84 83.92 83.78 83.87 1,414,769 +0.14(+0.16%)
Sep 14, 2012 83.92 83.92 83.71 83.74 1,344,860 -0.35(-0.41%)
Sep 13, 2012 84.02 84.13 83.74 84.08 2,879,673 +0.20(+0.23%)
Sep 12, 2012 83.95 83.98 83.85 83.89 2,233,658 -0.16(-0.19%)
Sep 11, 2012 84.04 84.12 84.02 84.04 4,039,304 -0.10(-0.12%)
Sep 10, 2012 84.13 84.16 84.04 84.14 1,732,966 +0.02(+0.02%)
Sep 07, 2012 84.32 84.36 84.10 84.13 2,067,357 +0.02(+0.02%)
Sep 06, 2012 84.13 84.13 84.03 84.11 2,400,836 -0.20(-0.23%)
Sep 05, 2012 84.25 84.34 84.23 84.31 668,891 +0.00(+0.00%)
Sep 04, 2012 84.32 84.32 84.18 84.31 2,123,619 -0.02(-0.02%)
Aug 31, 2012 84.06 84.37 84.10 84.32 1,603,536 +0.26(+0.31%)
Aug 30, 2012 84.06 84.15 84.06 84.06 581,255 +0.05(+0.06%)
Aug 29, 2012 84.05 84.08 83.97 84.01 955,517 -0.02(-0.02%)
Aug 27, 2012 83.97 84.05 83.96 84.02 657,053 +0.11(+0.13%)
Aug 24, 2012 84.03 84.03 83.89 83.91 865,552 -0.06(-0.07%)
Aug 23, 2012 83.93 84.00 83.92 83.97 561,616 +0.06(+0.07%)
Aug 22, 2012 83.75 83.91 83.68 83.91 540,347 +0.36(+0.43%)
Aug 21, 2012 83.43 83.56 83.33 83.55 984,195 +0.11(+0.13%)
Aug 20, 2012 83.41 83.50 83.40 83.44 558,241 -0.03(-0.04%)
Aug 17, 2012 83.44 83.51 83.41 83.47 673,808 +0.10(+0.12%)
Aug 16, 2012 83.52 83.54 83.27 83.37 890,517 -0.11(-0.13%)
Aug 15, 2012 83.63 83.63 83.44 83.48 732,817 -0.27(-0.32%)
Aug 14, 2012 83.74 83.80 83.70 83.75 755,656 -0.20(-0.23%)
Aug 13, 2012 83.99 84.04 83.94 83.94 760,221 -0.01(-0.01%)
Aug 10, 2012 84.03 84.03 83.89 83.95 836,059 +0.14(+0.16%)
Aug 09, 2012 83.77 83.88 83.71 83.81 1,113,885 -0.02(-0.03%)
Aug 08, 2012 84.00 84.00 83.82 83.84 733,458 -0.11(-0.13%)
Aug 07, 2012 83.93 83.98 83.90 83.94 2,309,438 -0.23(-0.27%)
Aug 06, 2012 84.14 84.22 84.08 84.17 2,441,942 +0.13(+0.15%)
Aug 03, 2012 84.12 84.17 84.02 84.04 2,441,789 -0.20(-0.24%)
Aug 02, 2012 84.29 84.42 84.24 84.24 1,127,735 +0.02(+0.02%)
Aug 01, 2012 84.23 84.34 84.04 84.23 3,305,593 -0.10(-0.12%)
Jul 31, 2012 84.32 84.37 84.20 84.32 1,313,262 +0.08(+0.10%)
Jul 30, 2012 84.11 84.27 84.08 84.24 825,677 +0.14(+0.17%)
Jul 27, 2012 84.22 84.23 83.99 84.10 1,348,701 -0.25(-0.30%)
Jul 26, 2012 84.38 84.40 84.35 84.35 1,145,455 -0.05(-0.06%)
Jul 25, 2012 84.35 84.41 84.34 84.41 1,167,861 +0.03(+0.04%)
Jul 24, 2012 84.23 84.39 84.20 84.38 695,804 +0.10(+0.12%)
Jul 23, 2012 84.35 84.35 84.25 84.27 665,113 +0.07(+0.09%)
Jul 20, 2012 84.17 84.29 84.17 84.20 803,964 +0.12(+0.14%)
Jul 19, 2012 84.11 84.20 84.05 84.08 1,203,752 -0.07(-0.08%)
Jul 18, 2012 84.06 84.15 84.06 84.14 627,951 +0.16(+0.20%)
Jul 17, 2012 84.04 84.06 83.97 83.98 801,340 -0.03(-0.04%)
Jul 16, 2012 83.94 84.12 84.00 84.01 641,969 +0.07(+0.08%)
Jul 13, 2012 83.93 83.95 83.84 83.94 581,108 +0.03(+0.04%)
Jul 12, 2012 83.88 83.91 83.83 83.91 510,890 +0.15(+0.18%)
Jul 11, 2012 83.78 83.88 83.74 83.76 756,204 -0.01(-0.01%)
Jul 10, 2012 83.70 83.81 83.68 83.77 696,445 +0.04(+0.04%)
Jul 09, 2012 83.63 83.75 83.62 83.73 630,926 +0.16(+0.20%)
Jul 06, 2012 83.51 83.64 83.51 83.57 2,029,731 +0.06(+0.07%)
Jul 05, 2012 83.31 83.51 83.31 83.51 988,976 +0.22(+0.26%)
Jul 03, 2012 83.29 83.35 83.27 83.29 1,338,997 -0.06(-0.07%)
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.