US Aggregate Bond Ishares Core ETF (NY: AGG )

113.84 USD -0.24 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 110.73 110.83 110.69 110.83 1,211,834 +0.10(+0.09%)
Feb 27, 2013 110.83 110.84 110.62 110.73 520,262 +0.03(+0.03%)
Feb 26, 2013 110.64 110.83 110.64 110.70 801,229 -0.03(-0.03%)
Feb 25, 2013 110.29 110.78 110.20 110.73 1,181,447 +0.42(+0.38%)
Feb 22, 2013 110.31 110.35 110.29 110.31 955,606 +0.06(+0.05%)
Feb 21, 2013 110.26 110.37 110.24 110.25 829,505 +0.06(+0.05%)
Feb 20, 2013 110.09 110.25 110.03 110.19 2,028,866 +0.07(+0.06%)
Feb 19, 2013 110.26 110.29 110.07 110.12 1,391,243 -0.13(-0.12%)
Feb 15, 2013 110.19 110.25 110.06 110.25 1,864,659 +0.01(+0.01%)
Feb 14, 2013 110.01 110.24 110.01 110.24 731,894 +0.20(+0.18%)
Feb 13, 2013 109.94 110.09 109.94 110.04 902,171 -0.11(-0.10%)
Feb 12, 2013 110.10 110.18 110.08 110.15 666,730 -0.02(-0.02%)
Feb 11, 2013 110.25 110.25 110.14 110.17 1,384,066 -0.11(-0.10%)
Feb 08, 2013 110.17 110.28 110.05 110.28 681,367 +0.03(+0.03%)
Feb 07, 2013 110.18 110.34 110.16 110.25 1,147,844 +0.04(+0.04%)
Feb 06, 2013 110.12 110.26 110.11 110.21 1,229,531 -0.04(-0.04%)
Feb 04, 2013 110.09 110.28 110.09 110.25 805,306 +0.31(+0.28%)
Feb 01, 2013 110.38 110.39 109.92 109.94 1,340,017 -0.45(-0.41%)
Jan 31, 2013 110.30 110.39 110.26 110.39 1,969,986 +0.10(+0.09%)
Jan 30, 2013 110.21 110.30 110.15 110.29 1,362,172 -0.05(-0.05%)
Jan 29, 2013 110.41 110.49 110.26 110.34 837,633 -0.07(-0.06%)
Jan 28, 2013 110.28 110.42 110.27 110.41 1,067,644 -0.16(-0.14%)
Jan 25, 2013 110.60 110.69 110.49 110.57 877,738 -0.27(-0.24%)
Jan 24, 2013 110.89 110.95 110.82 110.84 659,741 -0.15(-0.14%)
Jan 23, 2013 110.96 111.01 110.50 110.99 1,393,770 +0.12(+0.11%)
Jan 22, 2013 110.75 110.94 110.75 110.87 1,459,001 -0.06(-0.05%)
Jan 18, 2013 110.88 110.94 110.83 110.93 654,661 +0.13(+0.12%)
Jan 17, 2013 110.78 110.91 110.71 110.80 1,280,922 -0.24(-0.22%)
Jan 16, 2013 111.02 111.10 110.92 111.04 1,231,979 +0.06(+0.05%)
Jan 15, 2013 111.01 111.07 110.95 110.98 2,561,051 +0.03(+0.03%)
Jan 14, 2013 110.94 111.01 110.87 110.95 870,110 +0.10(+0.09%)
Jan 11, 2013 110.64 110.91 110.62 110.85 1,120,000 +0.11(+0.10%)
Jan 10, 2013 110.70 110.81 110.65 110.74 1,128,616 -0.01(-0.01%)
Jan 09, 2013 110.85 110.85 110.71 110.75 1,346,870 -0.08(-0.07%)
Jan 08, 2013 110.79 110.89 110.75 110.83 1,784,444 +0.10(+0.09%)
Jan 07, 2013 110.79 110.82 110.68 110.73 1,854,346 -0.06(-0.05%)
Jan 04, 2013 110.59 110.80 110.55 110.79 1,286,754 +0.12(+0.11%)
Jan 03, 2013 111.01 111.08 110.64 110.67 1,762,867 -0.28(-0.25%)
Jan 02, 2013 110.87 111.00 110.83 110.95 1,137,272 -0.13(-0.12%)
Dec 31, 2012 111.25 111.26 111.02 111.08 904,957 -0.20(-0.18%)
Dec 28, 2012 111.29 111.30 111.15 111.28 1,295,782 +0.17(+0.15%)
Dec 27, 2012 111.05 111.25 110.99 111.11 722,022 +0.06(+0.05%)
Dec 26, 2012 110.96 111.07 110.96 111.05 575,839 -0.08(-0.07%)
Dec 24, 2012 111.09 111.16 111.08 111.13 329,166 +0.01(+0.01%)
Dec 21, 2012 111.19 111.23 111.09 111.12 973,666 +0.10(+0.09%)
Dec 20, 2012 111.10 111.16 110.98 111.02 1,122,575 +0.01(+0.01%)
Dec 19, 2012 110.92 111.10 110.92 111.01 1,113,977 +0.19(+0.17%)
Dec 18, 2012 111.00 111.07 110.74 110.82 1,411,480 -0.26(-0.23%)
Dec 17, 2012 111.35 111.36 111.04 111.08 1,464,068 -0.27(-0.24%)
Dec 14, 2012 111.34 111.42 111.28 111.35 1,678,796 +0.20(+0.18%)
Dec 13, 2012 111.30 111.34 111.14 111.15 1,209,653 -0.18(-0.16%)
Dec 12, 2012 111.59 111.66 111.33 111.33 1,448,565 -0.31(-0.28%)
Dec 11, 2012 111.60 111.65 111.55 111.64 814,061 -0.04(-0.04%)
Dec 10, 2012 111.64 111.71 111.61 111.68 843,432 +0.02(+0.02%)
Dec 07, 2012 111.61 111.71 111.55 111.66 966,127 -0.10(-0.09%)
Dec 06, 2012 111.77 111.84 111.73 111.76 519,319 -0.01(-0.01%)
Dec 05, 2012 111.69 111.79 111.68 111.77 537,842 +0.10(+0.09%)
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.