US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 82.53 82.59 82.50 82.59 2,632,958 +0.07(+0.09%)
Jan 30, 2013 82.46 82.53 82.41 82.52 1,820,592 -0.04(-0.05%)
Jan 29, 2013 82.61 82.67 82.50 82.56 1,119,527 -0.05(-0.06%)
Jan 28, 2013 82.51 82.62 82.50 82.61 1,426,945 -0.12(-0.14%)
Jan 25, 2013 82.75 82.82 82.67 82.73 1,173,128 -0.20(-0.24%)
Jan 24, 2013 82.97 83.01 82.92 82.93 881,767 -0.11(-0.14%)
Jan 23, 2013 83.02 83.06 82.68 83.04 1,862,824 +0.09(+0.11%)
Jan 22, 2013 82.86 83.01 82.86 82.95 1,950,007 -0.04(-0.05%)
Jan 18, 2013 82.96 83.01 82.92 83.00 874,978 +0.10(+0.12%)
Jan 17, 2013 82.89 82.98 82.83 82.90 1,711,998 -0.18(-0.22%)
Jan 16, 2013 83.07 83.13 82.99 83.08 1,646,584 +0.04(+0.05%)
Jan 15, 2013 83.06 83.10 83.01 83.04 3,422,937 +0.02(+0.03%)
Jan 14, 2013 83.01 83.06 82.95 83.01 1,162,933 +0.07(+0.09%)
Jan 11, 2013 82.78 82.98 82.77 82.94 1,496,920 +0.08(+0.10%)
Jan 10, 2013 82.83 82.91 82.79 82.86 1,508,436 -0.01(-0.01%)
Jan 09, 2013 82.94 82.94 82.83 82.86 1,800,140 -0.06(-0.07%)
Jan 08, 2013 82.89 82.97 82.86 82.92 2,384,974 +0.07(+0.09%)
Jan 07, 2013 82.89 82.92 82.81 82.85 2,478,400 -0.04(-0.05%)
Jan 04, 2013 82.74 82.90 82.71 82.89 1,719,793 +0.09(+0.11%)
Jan 03, 2013 83.06 83.11 82.78 82.80 2,356,135 -0.21(-0.25%)
Jan 02, 2013 82.96 83.05 82.92 83.01 1,520,005 -0.10(-0.12%)
Dec 31, 2012 83.24 83.25 83.07 83.11 1,209,507 -0.15(-0.18%)
Dec 28, 2012 83.27 83.28 83.16 83.26 1,731,859 +0.13(+0.15%)
Dec 27, 2012 83.09 83.24 83.04 83.13 965,008 +0.04(+0.05%)
Dec 26, 2012 83.02 83.10 83.02 83.09 769,629 +0.11(+0.14%)
Dec 24, 2012 82.95 83.00 82.94 82.98 440,855 +0.01(+0.01%)
Dec 21, 2012 83.02 83.05 82.95 82.97 1,304,039 +0.07(+0.09%)
Dec 20, 2012 82.95 83.00 82.86 82.89 1,503,475 +0.01(+0.01%)
Dec 19, 2012 82.82 82.95 82.82 82.89 1,491,959 +0.14(+0.17%)
Dec 18, 2012 82.88 82.93 82.68 82.74 1,890,408 -0.19(-0.23%)
Dec 17, 2012 83.14 83.15 82.91 82.94 1,960,839 -0.20(-0.24%)
Dec 14, 2012 83.13 83.19 83.09 83.14 2,248,427 +0.15(+0.18%)
Dec 13, 2012 83.10 83.13 82.98 82.99 1,620,099 -0.13(-0.16%)
Dec 12, 2012 83.32 83.37 83.12 83.12 1,940,076 -0.23(-0.28%)
Dec 11, 2012 83.33 83.36 83.29 83.36 1,090,279 -0.03(-0.04%)
Dec 10, 2012 83.36 83.41 83.33 83.39 1,129,616 +0.02(+0.02%)
Dec 07, 2012 83.33 83.41 83.29 83.37 1,293,942 -0.07(-0.09%)
Dec 06, 2012 83.45 83.51 83.42 83.45 695,528 -0.01(-0.01%)
Dec 05, 2012 83.39 83.47 83.39 83.45 720,336 +0.07(+0.09%)
Dec 04, 2012 83.33 83.39 83.26 83.38 1,167,658 +0.06(+0.08%)
Nov 30, 2012 83.32 83.37 83.27 83.31 1,224,130 -0.04(-0.05%)
Nov 29, 2012 83.23 83.36 83.23 83.36 891,613 +0.10(+0.12%)
Nov 28, 2012 83.28 83.32 83.25 83.26 617,943 +0.01(+0.02%)
Nov 27, 2012 83.14 83.26 83.14 83.24 770,506 +0.11(+0.13%)
Nov 26, 2012 83.14 83.20 83.09 83.13 848,070 +0.03(+0.04%)
Nov 23, 2012 83.10 83.11 83.05 83.10 296,764 +0.05(+0.06%)
Nov 21, 2012 83.11 83.17 83.04 83.05 1,563,859 -0.14(-0.17%)
Nov 20, 2012 83.27 83.31 83.17 83.19 898,274 -0.16(-0.19%)
Nov 19, 2012 83.20 83.34 83.17 83.34 1,235,468 +0.06(+0.07%)
Nov 16, 2012 83.28 83.35 83.24 83.28 1,322,576 +0.03(+0.04%)
Nov 15, 2012 83.27 83.30 83.21 83.26 2,064,770 -0.08(-0.10%)
Nov 14, 2012 83.17 83.34 83.16 83.34 1,674,265 +0.02(+0.03%)
Nov 13, 2012 83.34 83.37 83.21 83.31 4,521,265 +0.15(+0.18%)
Nov 12, 2012 83.23 83.24 83.14 83.17 825,376 -0.02(-0.03%)
Nov 09, 2012 83.14 83.21 83.07 83.19 1,744,968 -0.04(-0.05%)
Nov 08, 2012 83.11 83.28 83.09 83.23 1,901,534 +0.10(+0.12%)
Nov 07, 2012 83.25 83.28 83.13 83.13 2,105,879 +0.19(+0.23%)
Nov 06, 2012 83.11 83.14 82.92 82.94 794,245 -0.24(-0.29%)
Nov 05, 2012 83.13 83.20 83.09 83.17 3,616,141 +0.14(+0.17%)
Nov 02, 2012 83.00 83.07 82.88 83.03 1,295,617 +0.05(+0.06%)
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.