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 (%)
Dec 30, 2011 80.20 80.31 80.10 80.10 1,511,612 -0.10(-0.13%)
Dec 29, 2011 80.10 80.24 79.98 80.20 1,356,229 +0.19(+0.24%)
Dec 28, 2011 79.91 80.09 79.86 80.02 1,202,560 +0.14(+0.17%)
Dec 27, 2011 79.70 79.88 79.68 79.88 1,500,930 +0.14(+0.18%)
Dec 23, 2011 79.69 79.78 79.51 79.73 935,690 +0.03(+0.04%)
Dec 21, 2011 79.89 79.92 79.68 79.70 1,280,297 -0.20(-0.25%)
Dec 20, 2011 79.94 80.05 79.88 79.91 3,826,524 -0.11(-0.14%)
Dec 19, 2011 79.94 80.07 79.87 80.02 1,546,915 +0.08(+0.10%)
Dec 16, 2011 79.81 79.99 79.78 79.94 1,627,158 +0.27(+0.34%)
Dec 15, 2011 79.80 79.88 79.60 79.67 5,189,124 -0.17(-0.21%)
Dec 14, 2011 79.64 79.93 79.70 79.84 1,278,212 +0.20(+0.25%)
Dec 13, 2011 79.49 79.74 79.45 79.64 2,021,000 +0.16(+0.20%)
Dec 12, 2011 79.52 79.63 79.47 79.48 1,680,788 +0.02(+0.03%)
Dec 09, 2011 79.49 79.60 79.37 79.46 1,287,039 -0.04(-0.05%)
Dec 08, 2011 79.39 79.60 79.37 79.50 1,691,715 +0.08(+0.10%)
Dec 07, 2011 79.33 79.49 79.22 79.42 951,254 +0.15(+0.18%)
Dec 06, 2011 79.25 79.33 79.07 79.28 1,521,626 -0.07(-0.09%)
Dec 05, 2011 79.17 79.35 79.10 79.35 1,464,410 +0.09(+0.11%)
Dec 02, 2011 79.04 79.33 79.00 79.26 1,263,060 +0.20(+0.26%)
Dec 01, 2011 79.03 79.15 78.88 79.06 2,520,653 +0.03(+0.03%)
Nov 30, 2011 79.18 79.20 78.95 79.03 1,771,874 -0.20(-0.26%)
Nov 29, 2011 79.11 79.27 78.95 79.23 2,378,370 +0.03(+0.04%)
Nov 28, 2011 79.02 79.24 78.93 79.20 2,388,926 -0.01(-0.01%)
Nov 25, 2011 79.33 79.38 79.17 79.21 1,058,460 -0.11(-0.14%)
Nov 23, 2011 79.19 79.43 79.15 79.32 1,197,741 +0.07(+0.09%)
Nov 22, 2011 79.16 79.30 79.07 79.25 1,454,492 +0.06(+0.07%)
Nov 21, 2011 79.30 79.32 79.17 79.19 1,160,893 -0.01(-0.02%)
Nov 18, 2011 79.28 79.28 79.07 79.20 1,115,065 -0.01(-0.02%)
Nov 17, 2011 79.23 79.37 79.12 79.22 2,311,256 -0.04(-0.05%)
Nov 16, 2011 79.46 79.47 79.19 79.26 1,678,909 -0.03(-0.04%)
Nov 15, 2011 79.38 79.43 79.18 79.29 1,090,285 -0.10(-0.13%)
Nov 14, 2011 79.45 79.49 79.30 79.39 1,646,334 +0.06(+0.08%)
Nov 11, 2011 79.33 79.38 79.25 79.33 2,495,852 -0.09(-0.12%)
Nov 10, 2011 79.41 79.59 79.24 79.42 1,809,954 -0.15(-0.19%)
Nov 09, 2011 79.60 79.72 79.49 79.57 1,079,527 +0.14(+0.17%)
Nov 08, 2011 79.44 79.61 79.37 79.43 1,313,758 -0.11(-0.14%)
Nov 07, 2011 79.47 79.72 79.46 79.54 1,031,399 +0.06(+0.08%)
Nov 04, 2011 79.50 79.62 79.45 79.48 2,823,519 -0.02(-0.03%)
Nov 03, 2011 79.46 79.61 79.39 79.50 1,544,488 -0.17(-0.22%)
Nov 02, 2011 79.46 79.72 79.42 79.67 1,013,556 +0.00(+0.00%)
Nov 01, 2011 79.41 79.69 79.37 79.67 1,998,035 +0.38(+0.48%)
Oct 31, 2011 79.15 79.29 79.08 79.29 2,424,145 +0.37(+0.47%)
Oct 28, 2011 78.67 78.94 78.66 78.92 1,358,625 +0.31(+0.39%)
Oct 27, 2011 78.83 78.85 78.49 78.61 1,332,473 -0.30(-0.38%)
Oct 26, 2011 78.98 79.11 78.83 78.91 921,615 -0.22(-0.27%)
Oct 25, 2011 78.79 79.13 78.74 79.13 2,051,137 +0.40(+0.51%)
Oct 24, 2011 78.88 78.88 78.67 78.72 1,203,884 -0.12(-0.16%)
Oct 21, 2011 78.88 78.93 78.72 78.85 770,556 +0.04(+0.05%)
Oct 20, 2011 78.82 79.00 78.70 78.80 1,194,441 -0.04(-0.05%)
Oct 19, 2011 78.74 78.96 78.67 78.85 1,082,539 +0.12(+0.15%)
Oct 18, 2011 78.78 78.94 78.64 78.73 1,330,411 -0.09(-0.11%)
Oct 17, 2011 78.56 78.82 78.55 78.82 1,147,121 +0.31(+0.39%)
Oct 14, 2011 78.39 78.62 78.39 78.51 815,210 -0.13(-0.16%)
Oct 13, 2011 78.67 78.78 78.50 78.64 1,266,047 +0.04(+0.05%)
Oct 12, 2011 78.47 78.67 78.42 78.59 1,555,273 -0.15(-0.19%)
Oct 11, 2011 78.61 78.76 78.52 78.74 2,990,315 +0.19(+0.24%)
Oct 10, 2011 78.72 78.72 78.33 78.56 987,256 -0.16(-0.20%)
Oct 07, 2011 78.72 78.82 78.57 78.72 2,100,561 -0.16(-0.20%)
Oct 06, 2011 78.93 78.94 78.83 78.87 1,418,790 -0.13(-0.16%)
Oct 05, 2011 79.20 79.22 78.98 79.00 2,080,133 -0.27(-0.34%)
Oct 04, 2011 79.58 79.65 79.26 79.27 1,875,135 -0.25(-0.31%)
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.