US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 84.74 84.79 84.69 84.74 1,203,603 -0.05(-0.05%)
Nov 29, 2012 84.65 84.78 84.65 84.78 876,662 +0.11(+0.12%)
Nov 28, 2012 84.70 84.74 84.67 84.68 607,580 +0.02(+0.02%)
Nov 27, 2012 84.55 84.68 84.55 84.66 757,585 +0.11(+0.13%)
Nov 26, 2012 84.56 84.61 84.51 84.55 833,849 +0.03(+0.04%)
Nov 23, 2012 84.52 84.53 84.46 84.52 291,788 +0.05(+0.06%)
Nov 21, 2012 84.52 84.59 84.46 84.46 1,537,635 -0.14(-0.17%)
Nov 20, 2012 84.69 84.73 84.59 84.61 883,211 -0.16(-0.19%)
Nov 19, 2012 84.61 84.77 84.59 84.77 1,214,750 +0.06(+0.07%)
Nov 16, 2012 84.70 84.77 84.66 84.71 1,300,398 +0.03(+0.04%)
Nov 15, 2012 84.69 84.72 84.63 84.68 2,030,146 -0.08(-0.10%)
Nov 14, 2012 84.58 84.76 84.58 84.76 1,646,190 +0.03(+0.03%)
Nov 13, 2012 84.76 84.80 84.63 84.73 4,445,448 +0.15(+0.18%)
Nov 12, 2012 84.64 84.66 84.56 84.58 811,535 -0.02(-0.03%)
Nov 09, 2012 84.55 84.63 84.49 84.61 1,715,707 -0.05(-0.05%)
Nov 08, 2012 84.53 84.71 84.51 84.65 1,869,647 +0.11(+0.13%)
Nov 07, 2012 84.67 84.71 84.55 84.55 2,070,566 +0.20(+0.23%)
Nov 06, 2012 84.52 84.55 84.34 84.35 780,926 -0.24(-0.29%)
Nov 05, 2012 84.55 84.61 84.51 84.59 3,555,502 +0.14(+0.17%)
Nov 02, 2012 84.42 84.49 84.30 84.45 1,273,891 +0.05(+0.06%)
Nov 01, 2012 84.58 84.58 84.38 84.40 1,789,348 -0.11(-0.13%)
Oct 31, 2012 84.39 84.54 84.36 84.51 2,920,886 +0.12(+0.14%)
Oct 26, 2012 84.28 84.39 84.39 84.39 1,206,637 +0.23(+0.27%)
Oct 25, 2012 84.20 84.33 84.15 84.16 1,288,631 -0.18(-0.21%)
Oct 24, 2012 84.33 84.41 84.29 84.34 802,956 -0.06(-0.07%)
Oct 23, 2012 84.27 84.42 84.27 84.40 833,808 +0.08(+0.09%)
Oct 19, 2012 84.21 84.39 84.21 84.33 907,583 +0.11(+0.13%)
Oct 18, 2012 84.31 84.31 84.15 84.22 1,658,705 -0.03(-0.04%)
Oct 17, 2012 84.39 84.40 84.23 84.25 1,591,960 -0.26(-0.31%)
Oct 16, 2012 84.60 84.64 84.49 84.51 1,299,012 -0.14(-0.16%)
Oct 15, 2012 84.59 84.65 84.55 84.65 2,185,494 +0.05(+0.05%)
Oct 12, 2012 84.61 84.67 84.56 84.61 2,186,315 +0.07(+0.08%)
Oct 11, 2012 84.34 84.55 84.34 84.54 694,732 +0.11(+0.12%)
Oct 10, 2012 84.29 84.48 84.28 84.43 737,218 +0.14(+0.16%)
Oct 09, 2012 84.32 84.42 84.26 84.30 3,075,110 -0.09(-0.11%)
Oct 08, 2012 84.29 84.40 84.29 84.39 696,658 +0.13(+0.15%)
Oct 05, 2012 84.32 84.36 84.24 84.26 770,255 -0.17(-0.21%)
Oct 04, 2012 84.48 84.55 84.42 84.43 609,575 -0.12(-0.14%)
Oct 03, 2012 84.50 84.60 84.50 84.55 1,576,459 -0.03(-0.04%)
Oct 02, 2012 84.48 84.58 84.45 84.58 1,199,099 +0.07(+0.08%)
Oct 01, 2012 84.49 84.55 84.42 84.51 2,222,876 -0.03(-0.04%)
Sep 28, 2012 84.50 84.55 84.40 84.55 3,651,516 +0.12(+0.14%)
Sep 27, 2012 84.43 84.49 84.41 84.43 1,499,065 -0.05(-0.06%)
Sep 26, 2012 84.48 84.51 84.40 84.48 1,055,294 +0.08(+0.10%)
Sep 25, 2012 84.30 84.40 84.22 84.40 1,112,323 +0.14(+0.16%)
Sep 24, 2012 84.16 84.28 84.16 84.26 1,623,593 +0.09(+0.11%)
Sep 21, 2012 84.04 84.17 84.02 84.17 1,102,735 +0.14(+0.16%)
Sep 20, 2012 84.17 84.18 84.02 84.04 3,349,741 -0.05(-0.06%)
Sep 19, 2012 84.11 84.14 84.03 84.09 973,729 +0.17(+0.20%)
Sep 18, 2012 84.00 84.07 83.92 83.92 1,507,670 +0.05(+0.06%)
Sep 17, 2012 83.84 83.92 83.78 83.87 1,414,789 +0.14(+0.16%)
Sep 14, 2012 83.92 83.92 83.70 83.74 1,344,879 -0.35(-0.41%)
Sep 13, 2012 84.02 84.13 83.74 84.08 2,879,713 +0.20(+0.23%)
Sep 12, 2012 83.95 83.98 83.85 83.89 2,233,689 -0.16(-0.19%)
Sep 11, 2012 84.04 84.12 84.02 84.04 4,039,360 -0.10(-0.12%)
Sep 10, 2012 84.13 84.16 84.04 84.14 1,732,990 +0.02(+0.02%)
Sep 07, 2012 84.32 84.36 84.10 84.13 2,067,386 +0.02(+0.02%)
Sep 06, 2012 84.13 84.13 84.03 84.11 2,400,869 -0.20(-0.23%)
Sep 05, 2012 84.25 84.34 84.23 84.31 668,900 +0.00(+0.00%)
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.