US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 81.73 81.85 81.66 81.81 4,069,179 +0.24(+0.30%)
May 30, 2012 81.55 81.62 81.48 81.57 745,975 +0.27(+0.33%)
May 29, 2012 81.36 81.39 81.27 81.30 1,625,579 -0.04(-0.05%)
May 25, 2012 81.28 81.36 81.26 81.34 619,471 +0.12(+0.15%)
May 24, 2012 81.31 81.31 81.19 81.22 1,280,314 -0.07(-0.08%)
May 23, 2012 81.36 81.41 81.27 81.28 949,682 +0.10(+0.12%)
May 22, 2012 81.27 81.34 81.19 81.19 1,373,410 -0.20(-0.24%)
May 21, 2012 81.41 81.44 81.38 81.38 1,647,161 -0.01(-0.02%)
May 18, 2012 81.39 81.46 81.33 81.40 1,615,417 -0.02(-0.03%)
May 17, 2012 81.31 81.49 81.27 81.42 1,937,257 +0.05(+0.06%)
May 16, 2012 81.30 81.47 81.27 81.37 1,345,058 -0.01(-0.02%)
May 15, 2012 81.47 81.47 81.31 81.38 1,618,815 -0.04(-0.05%)
May 14, 2012 81.40 81.44 81.34 81.43 1,040,752 +0.18(+0.23%)
May 11, 2012 81.34 81.35 81.22 81.25 608,527 +0.06(+0.07%)
May 10, 2012 81.19 81.22 81.12 81.19 717,968 -0.08(-0.10%)
May 09, 2012 81.34 81.34 81.19 81.27 1,268,074 +0.02(+0.03%)
May 08, 2012 81.28 81.36 81.24 81.25 791,104 +0.06(+0.07%)
May 07, 2012 81.21 81.23 81.16 81.19 880,968 +0.03(+0.04%)
May 04, 2012 81.15 81.18 81.08 81.16 833,865 +0.08(+0.10%)
May 03, 2012 80.98 81.08 80.97 81.08 784,510 +0.09(+0.11%)
May 02, 2012 81.00 81.04 80.93 80.99 1,770,605 +0.08(+0.10%)
May 01, 2012 81.00 81.03 80.86 80.91 1,053,705 -0.03(-0.04%)
Apr 30, 2012 81.03 81.03 80.93 80.94 1,205,097 -0.03(-0.04%)
Apr 27, 2012 80.94 80.99 80.90 80.97 845,473 -0.01(-0.01%)
Apr 26, 2012 80.97 81.00 80.89 80.97 1,396,053 +0.12(+0.15%)
Apr 25, 2012 80.80 80.86 80.67 80.85 1,342,297 +0.04(+0.05%)
Apr 24, 2012 80.89 80.92 80.80 80.81 857,438 -0.12(-0.14%)
Apr 23, 2012 81.04 81.04 80.89 80.93 1,075,494 +0.08(+0.10%)
Apr 20, 2012 80.85 80.88 80.77 80.85 2,090,999 +0.01(+0.02%)
Apr 19, 2012 80.86 80.92 80.83 80.83 845,417 -0.06(-0.07%)
Apr 18, 2012 80.82 80.89 80.75 80.89 1,208,310 +0.10(+0.13%)
Apr 17, 2012 80.72 80.79 80.68 80.79 1,007,835 +0.01(+0.02%)
Apr 16, 2012 80.67 80.86 80.67 80.78 1,532,080 +0.01(+0.02%)
Apr 13, 2012 80.72 80.78 80.65 80.76 1,509,404 +0.25(+0.31%)
Apr 12, 2012 80.57 80.60 80.50 80.51 691,275 -0.08(-0.10%)
Apr 11, 2012 80.53 80.59 80.42 80.59 1,643,985 +0.01(+0.01%)
Apr 10, 2012 80.64 80.75 80.55 80.59 2,587,873 +0.01(+0.01%)
Apr 09, 2012 80.63 80.64 80.53 80.58 786,517 +0.35(+0.44%)
Apr 05, 2012 80.21 80.23 80.06 80.23 1,023,510 +0.18(+0.23%)
Apr 04, 2012 80.02 80.07 79.92 80.04 1,553,880 +0.17(+0.21%)
Apr 03, 2012 80.29 80.34 79.82 79.88 1,048,107 -0.34(-0.43%)
Apr 02, 2012 80.41 80.41 80.10 80.22 3,277,324 +0.01(+0.01%)
Mar 30, 2012 80.40 80.40 80.09 80.21 1,535,534 -0.12(-0.15%)
Mar 29, 2012 80.28 80.36 80.20 80.33 1,654,391 +0.22(+0.27%)
Mar 28, 2012 80.12 80.23 80.09 80.12 1,112,953 -0.01(-0.02%)
Mar 27, 2012 80.09 80.18 80.04 80.13 3,491,101 +0.09(+0.11%)
Mar 26, 2012 80.06 80.09 79.91 80.04 1,188,434 -0.06(-0.07%)
Mar 23, 2012 79.93 80.10 79.91 80.10 1,038,587 +0.18(+0.23%)
Mar 22, 2012 79.85 79.93 79.85 79.92 913,137 +0.07(+0.09%)
Mar 21, 2012 79.76 79.87 79.68 79.85 808,961 +0.19(+0.24%)
Mar 20, 2012 79.53 79.66 79.47 79.66 1,315,172 +0.12(+0.15%)
Mar 19, 2012 79.81 79.81 79.51 79.54 1,570,520 -0.26(-0.32%)
Mar 16, 2012 79.70 79.82 79.63 79.79 1,278,958 +0.01(+0.01%)
Mar 15, 2012 79.78 79.93 79.77 79.79 1,096,198 -0.04(-0.05%)
Mar 14, 2012 80.14 80.20 79.77 79.82 1,533,479 -0.44(-0.55%)
Mar 13, 2012 80.48 80.49 80.25 80.26 1,978,491 -0.27(-0.34%)
Mar 12, 2012 80.60 80.65 80.50 80.53 1,501,802 +0.07(+0.09%)
Mar 09, 2012 80.49 80.49 80.42 80.46 973,570 -0.01(-0.02%)
Mar 08, 2012 80.65 80.67 80.45 80.47 1,330,172 -0.18(-0.23%)
Mar 07, 2012 80.72 80.73 80.63 80.66 1,144,938 -0.07(-0.09%)
Mar 06, 2012 80.72 80.77 80.65 80.73 1,446,789 +0.16(+0.20%)
Mar 05, 2012 80.67 80.70 80.55 80.57 1,503,867 -0.12(-0.14%)
Mar 02, 2012 80.55 80.69 80.54 80.69 1,183,006 +0.18(+0.22%)
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.