US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 79.18 79.20 78.95 79.03 1,771,849 -0.20(-0.26%)
Nov 29, 2011 79.11 79.27 78.95 79.23 2,378,337 +0.03(+0.04%)
Nov 28, 2011 79.02 79.24 78.93 79.20 2,388,893 -0.01(-0.01%)
Nov 25, 2011 79.33 79.38 79.18 79.21 1,058,445 -0.11(-0.14%)
Nov 23, 2011 79.19 79.44 79.15 79.32 1,197,724 +0.07(+0.09%)
Nov 22, 2011 79.16 79.30 79.07 79.25 1,454,471 +0.06(+0.07%)
Nov 21, 2011 79.31 79.32 79.17 79.19 1,160,877 -0.01(-0.02%)
Nov 18, 2011 79.28 79.28 79.07 79.20 1,115,049 -0.01(-0.02%)
Nov 17, 2011 79.23 79.37 79.12 79.22 2,311,224 -0.04(-0.05%)
Nov 16, 2011 79.47 79.47 79.19 79.26 1,678,885 -0.03(-0.04%)
Nov 15, 2011 79.38 79.43 79.18 79.29 1,090,270 -0.10(-0.13%)
Nov 14, 2011 79.45 79.49 79.30 79.39 1,646,311 +0.07(+0.08%)
Nov 11, 2011 79.33 79.38 79.26 79.33 2,495,817 -0.09(-0.12%)
Nov 10, 2011 79.41 79.59 79.24 79.42 1,809,929 -0.15(-0.19%)
Nov 09, 2011 79.60 79.73 79.49 79.57 1,079,512 +0.14(+0.17%)
Nov 08, 2011 79.44 79.61 79.37 79.44 1,313,740 -0.11(-0.14%)
Nov 07, 2011 79.47 79.73 79.46 79.54 1,031,385 +0.06(+0.08%)
Nov 04, 2011 79.50 79.62 79.45 79.48 2,823,479 -0.02(-0.03%)
Nov 03, 2011 79.46 79.61 79.39 79.50 1,544,466 -0.17(-0.22%)
Nov 02, 2011 79.46 79.72 79.42 79.67 1,013,542 +0.00(+0.00%)
Nov 01, 2011 79.41 79.69 79.37 79.67 1,998,007 +0.38(+0.48%)
Oct 31, 2011 79.15 79.29 79.08 79.29 2,424,110 +0.37(+0.47%)
Oct 28, 2011 78.67 78.94 78.66 78.92 1,358,605 +0.31(+0.39%)
Oct 27, 2011 78.83 78.85 78.49 78.61 1,332,454 -0.30(-0.38%)
Oct 26, 2011 78.98 79.11 78.83 78.91 921,602 -0.22(-0.27%)
Oct 25, 2011 78.79 79.14 78.74 79.13 2,051,108 +0.40(+0.51%)
Oct 24, 2011 78.88 78.88 78.67 78.72 1,203,867 -0.12(-0.16%)
Oct 21, 2011 78.88 78.93 78.72 78.85 770,545 +0.04(+0.05%)
Oct 20, 2011 78.83 79.01 78.70 78.80 1,194,424 -0.04(-0.05%)
Oct 19, 2011 78.75 78.96 78.67 78.85 1,082,524 +0.12(+0.15%)
Oct 18, 2011 78.78 78.94 78.64 78.73 1,330,392 -0.09(-0.11%)
Oct 17, 2011 78.56 78.82 78.55 78.82 1,147,105 +0.31(+0.39%)
Oct 14, 2011 78.39 78.62 78.39 78.51 815,199 -0.13(-0.16%)
Oct 13, 2011 78.67 78.78 78.50 78.64 1,266,029 +0.04(+0.05%)
Oct 12, 2011 78.47 78.67 78.42 78.59 1,555,251 -0.15(-0.19%)
Oct 11, 2011 78.61 78.76 78.52 78.75 2,990,273 +0.19(+0.24%)
Oct 10, 2011 78.72 78.72 78.34 78.56 987,242 -0.16(-0.20%)
Oct 07, 2011 78.72 78.82 78.57 78.72 2,100,531 -0.16(-0.20%)
Oct 06, 2011 78.93 78.94 78.83 78.88 1,418,770 -0.13(-0.16%)
Oct 05, 2011 79.20 79.22 78.98 79.01 2,080,104 -0.27(-0.34%)
Oct 04, 2011 79.58 79.65 79.26 79.27 1,875,109 -0.25(-0.31%)
Oct 03, 2011 79.35 79.55 79.23 79.52 3,292,010 +0.32(+0.41%)
Sep 30, 2011 79.11 79.27 79.01 79.19 1,419,043 +0.29(+0.37%)
Sep 29, 2011 78.86 79.02 78.80 78.90 1,146,986 -0.03(-0.04%)
Sep 28, 2011 78.96 78.97 78.77 78.93 1,182,355 -0.06(-0.08%)
Sep 27, 2011 78.91 79.01 78.83 78.99 1,789,960 -0.11(-0.14%)
Sep 26, 2011 79.22 79.31 79.05 79.10 1,611,116 -0.18(-0.23%)
Sep 23, 2011 79.78 79.78 79.27 79.28 1,547,978 -0.41(-0.51%)
Sep 22, 2011 79.68 79.86 79.57 79.69 1,216,488 +0.23(+0.29%)
Sep 21, 2011 79.31 79.50 79.17 79.46 1,728,089 +0.13(+0.16%)
Sep 20, 2011 79.29 79.33 79.17 79.33 975,476 +0.16(+0.20%)
Sep 19, 2011 79.24 79.29 79.15 79.17 1,093,426 +0.17(+0.22%)
Sep 16, 2011 78.88 79.00 78.78 79.00 1,231,451 +0.12(+0.15%)
Sep 15, 2011 79.00 79.06 78.88 78.88 1,455,297 -0.23(-0.29%)
Sep 14, 2011 79.04 79.19 79.01 79.11 1,481,057 +0.01(+0.02%)
Sep 13, 2011 79.14 79.16 79.01 79.10 975,084 +0.03(+0.04%)
Sep 12, 2011 79.25 79.25 79.00 79.07 1,443,136 -0.16(-0.20%)
Sep 09, 2011 79.16 79.31 79.10 79.23 1,125,790 +0.11(+0.14%)
Sep 08, 2011 79.23 79.24 79.01 79.12 1,625,869 +0.02(+0.03%)
Sep 07, 2011 79.16 79.20 79.01 79.10 1,278,446 -0.19(-0.24%)
Sep 06, 2011 79.41 79.41 79.25 79.29 1,535,033 +0.21(+0.26%)
Sep 02, 2011 79.09 79.23 78.97 79.08 1,284,456 +0.24(+0.30%)
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.