US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 81.73 81.86 81.66 81.81 4,069,122 +0.24(+0.30%)
May 30, 2012 81.55 81.62 81.48 81.57 745,965 +0.27(+0.33%)
May 29, 2012 81.36 81.39 81.28 81.30 1,625,556 -0.04(-0.05%)
May 25, 2012 81.28 81.36 81.26 81.34 619,462 +0.12(+0.15%)
May 24, 2012 81.31 81.31 81.19 81.22 1,280,296 -0.07(-0.08%)
May 23, 2012 81.36 81.41 81.27 81.28 949,669 +0.10(+0.12%)
May 22, 2012 81.27 81.34 81.19 81.19 1,373,391 -0.20(-0.24%)
May 21, 2012 81.42 81.44 81.38 81.39 1,647,138 -0.01(-0.02%)
May 18, 2012 81.39 81.46 81.33 81.40 1,615,394 -0.02(-0.03%)
May 17, 2012 81.31 81.50 81.28 81.42 1,937,230 +0.05(+0.06%)
May 16, 2012 81.31 81.47 81.28 81.37 1,345,040 -0.01(-0.02%)
May 15, 2012 81.47 81.47 81.31 81.39 1,618,792 -0.04(-0.05%)
May 14, 2012 81.40 81.44 81.35 81.43 1,040,738 +0.18(+0.23%)
May 11, 2012 81.34 81.35 81.22 81.25 608,519 +0.06(+0.07%)
May 10, 2012 81.20 81.22 81.13 81.19 717,959 -0.08(-0.10%)
May 09, 2012 81.34 81.34 81.20 81.27 1,268,056 +0.02(+0.03%)
May 08, 2012 81.28 81.36 81.24 81.25 791,093 +0.06(+0.07%)
May 07, 2012 81.21 81.23 81.16 81.19 880,956 +0.03(+0.04%)
May 04, 2012 81.15 81.18 81.09 81.16 833,853 +0.08(+0.10%)
May 03, 2012 80.98 81.08 80.97 81.08 784,500 +0.09(+0.11%)
May 02, 2012 81.00 81.04 80.93 80.99 1,770,581 +0.08(+0.10%)
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.