US Aggregate Bond Ishares Core ETF (NY: AGG )

114.58 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 112.25 112.39 111.99 112.24 2,480,557 -0.35(-0.31%)
Jul 31, 2012 112.58 112.65 112.43 112.59 983,561 +0.11(+0.10%)
Jul 30, 2012 112.31 112.52 112.27 112.48 618,387 +0.19(+0.17%)
Jul 27, 2012 112.45 112.46 112.15 112.29 1,010,103 -0.34(-0.30%)
Jul 26, 2012 112.66 112.69 112.62 112.63 857,883 -0.07(-0.06%)
Jul 25, 2012 112.63 112.71 112.61 112.70 874,664 +0.04(+0.04%)
Jul 24, 2012 112.47 112.68 112.43 112.66 521,119 +0.14(+0.12%)
Jul 23, 2012 112.62 112.62 112.49 112.52 498,133 +0.10(+0.09%)
Jul 20, 2012 112.39 112.55 112.39 112.42 602,125 +0.16(+0.14%)
Jul 19, 2012 112.30 112.43 112.23 112.26 901,544 -0.09(-0.08%)
Jul 18, 2012 112.24 112.36 112.24 112.35 470,301 +0.22(+0.20%)
Jul 17, 2012 112.21 112.24 112.12 112.13 600,160 -0.04(-0.04%)
Jul 16, 2012 112.08 112.32 112.16 112.17 480,800 +0.09(+0.08%)
Jul 13, 2012 112.07 112.09 111.94 112.08 435,218 +0.04(+0.04%)
Jul 12, 2012 112.00 112.04 111.93 112.04 382,629 +0.20(+0.18%)
Jul 11, 2012 111.86 112.00 111.81 111.84 566,355 -0.01(-0.01%)
Jul 10, 2012 111.76 111.91 111.73 111.85 521,599 +0.05(+0.04%)
Jul 09, 2012 111.67 111.82 111.65 111.80 472,529 +0.22(+0.20%)
Jul 06, 2012 111.51 111.68 111.50 111.58 1,520,157 +0.08(+0.07%)
Jul 05, 2012 111.24 111.50 111.24 111.50 740,689 +0.29(+0.26%)
Jul 03, 2012 111.21 111.29 111.18 111.21 1,002,835 -0.08(-0.07%)
Jul 02, 2012 111.17 111.32 111.08 111.29 1,994,491 -0.01(-0.01%)
Jun 29, 2012 111.25 111.33 111.20 111.30 2,052,796 -0.15(-0.13%)
Jun 28, 2012 111.53 111.56 111.42 111.45 1,180,328 +0.13(+0.12%)
Jun 27, 2012 111.35 111.39 111.24 111.32 1,552,551 +0.05(+0.04%)
Jun 26, 2012 111.27 111.37 111.24 111.27 789,040 -0.12(-0.11%)
Jun 25, 2012 111.25 111.40 111.22 111.39 2,321,819 +0.35(+0.32%)
Jun 22, 2012 111.17 111.20 111.04 111.04 600,170 -0.16(-0.14%)
Jun 21, 2012 111.18 111.32 111.06 111.20 939,825 +0.15(+0.14%)
Jun 20, 2012 111.07 111.21 110.88 111.05 1,256,025 -0.17(-0.15%)
Jun 19, 2012 111.30 111.30 111.11 111.22 605,482 -0.13(-0.12%)
Jun 18, 2012 111.33 111.43 111.23 111.35 695,983 -0.03(-0.03%)
Jun 15, 2012 111.35 111.39 111.23 111.38 1,030,761 +0.26(+0.23%)
Jun 14, 2012 111.10 111.18 111.03 111.12 559,106 -0.08(-0.07%)
Jun 13, 2012 110.99 111.22 110.85 111.20 2,650,862 +0.29(+0.26%)
Jun 12, 2012 110.98 111.04 110.83 110.91 481,979 -0.09(-0.08%)
Jun 11, 2012 110.87 111.09 110.81 111.00 516,041 +0.10(+0.09%)
Jun 08, 2012 111.17 111.18 110.84 110.90 710,157 -0.05(-0.05%)
Jun 07, 2012 110.82 110.95 110.78 110.95 751,716 +0.17(+0.15%)
Jun 06, 2012 111.23 111.23 110.78 110.78 1,864,391 -0.33(-0.30%)
Jun 05, 2012 111.17 111.33 111.10 111.11 951,052 -0.23(-0.21%)
Jun 04, 2012 111.32 111.87 111.32 111.34 1,046,091 -0.26(-0.23%)
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.