US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 81.03 81.03 80.93 80.94 1,205,080 -0.03(-0.04%)
Apr 27, 2012 80.95 80.99 80.90 80.97 845,461 -0.01(-0.01%)
Apr 26, 2012 80.97 81.00 80.89 80.97 1,396,034 +0.12(+0.15%)
Apr 25, 2012 80.80 80.87 80.67 80.85 1,342,278 +0.04(+0.05%)
Apr 24, 2012 80.89 80.92 80.80 80.81 857,426 -0.12(-0.14%)
Apr 23, 2012 81.04 81.04 80.89 80.93 1,075,479 +0.08(+0.10%)
Apr 20, 2012 80.85 80.88 80.77 80.85 2,090,970 +0.01(+0.02%)
Apr 19, 2012 80.87 80.92 80.84 80.84 845,405 -0.06(-0.07%)
Apr 18, 2012 80.82 80.89 80.76 80.89 1,208,293 +0.10(+0.13%)
Apr 17, 2012 80.72 80.79 80.68 80.79 1,007,821 +0.01(+0.02%)
Apr 16, 2012 80.67 80.86 80.67 80.78 1,532,059 +0.01(+0.02%)
Apr 13, 2012 80.72 80.78 80.65 80.76 1,509,383 +0.25(+0.31%)
Apr 12, 2012 80.57 80.60 80.50 80.51 691,266 -0.08(-0.10%)
Apr 11, 2012 80.54 80.59 80.42 80.59 1,643,962 +0.01(+0.01%)
Apr 10, 2012 80.64 80.75 80.55 80.59 2,587,837 +0.01(+0.01%)
Apr 09, 2012 80.63 80.64 80.53 80.58 786,506 +0.35(+0.44%)
Apr 05, 2012 80.21 80.23 80.07 80.23 1,023,496 +0.18(+0.23%)
Apr 04, 2012 80.02 80.07 79.92 80.05 1,553,858 +0.17(+0.21%)
Apr 03, 2012 80.29 80.35 79.82 79.88 1,048,092 -0.34(-0.43%)
Apr 02, 2012 80.41 80.41 80.10 80.22 3,277,279 +0.01(+0.01%)
Mar 30, 2012 80.40 80.40 80.09 80.21 1,535,513 -0.12(-0.15%)
Mar 29, 2012 80.28 80.37 80.20 80.34 1,654,368 +0.22(+0.27%)
Mar 28, 2012 80.12 80.23 80.09 80.12 1,112,937 -0.01(-0.02%)
Mar 27, 2012 80.09 80.18 80.04 80.13 3,491,052 +0.09(+0.11%)
Mar 26, 2012 80.07 80.09 79.91 80.04 1,188,417 -0.06(-0.07%)
Mar 23, 2012 79.93 80.10 79.91 80.10 1,038,572 +0.18(+0.23%)
Mar 22, 2012 79.85 79.93 79.85 79.92 913,124 +0.07(+0.09%)
Mar 21, 2012 79.76 79.88 79.69 79.85 808,949 +0.19(+0.24%)
Mar 20, 2012 79.53 79.66 79.47 79.66 1,315,153 +0.12(+0.15%)
Mar 19, 2012 79.81 79.81 79.51 79.54 1,570,498 -0.26(-0.32%)
Mar 16, 2012 79.70 79.82 79.63 79.80 1,278,940 +0.01(+0.01%)
Mar 15, 2012 79.78 79.93 79.78 79.79 1,096,183 -0.04(-0.05%)
Mar 14, 2012 80.15 80.20 79.77 79.82 1,533,457 -0.44(-0.55%)
Mar 13, 2012 80.48 80.49 80.25 80.26 1,978,464 -0.27(-0.34%)
Mar 12, 2012 80.61 80.65 80.50 80.53 1,501,781 +0.07(+0.09%)
Mar 09, 2012 80.49 80.49 80.42 80.46 973,556 -0.01(-0.02%)
Mar 08, 2012 80.65 80.67 80.45 80.47 1,330,154 -0.18(-0.23%)
Mar 07, 2012 80.72 80.73 80.63 80.66 1,144,922 -0.07(-0.09%)
Mar 06, 2012 80.72 80.77 80.65 80.73 1,446,769 +0.16(+0.20%)
Mar 05, 2012 80.67 80.70 80.56 80.57 1,503,846 -0.12(-0.14%)
Mar 02, 2012 80.56 80.69 80.54 80.69 1,182,990 +0.18(+0.22%)
Mar 01, 2012 80.49 80.55 80.38 80.51 1,701,843 -0.16(-0.20%)
Feb 29, 2012 80.81 80.81 80.56 80.67 2,737,026 -0.08(-0.10%)
Feb 28, 2012 80.86 80.89 80.71 80.75 1,091,795 -0.06(-0.07%)
Feb 27, 2012 80.72 80.81 80.67 80.81 977,484 +0.25(+0.32%)
Feb 24, 2012 80.59 80.70 80.54 80.56 1,872,966 +0.02(+0.03%)
Feb 23, 2012 80.43 80.56 80.39 80.54 1,082,317 +0.07(+0.08%)
Feb 22, 2012 80.37 80.47 80.32 80.47 1,338,763 +0.23(+0.28%)
Feb 21, 2012 80.32 80.35 80.24 80.24 1,433,066 -0.12(-0.15%)
Feb 17, 2012 80.35 80.39 80.27 80.37 1,172,034 -0.10(-0.13%)
Feb 16, 2012 80.48 80.54 80.40 80.47 1,261,316 -0.01(-0.02%)
Feb 15, 2012 80.59 80.61 80.48 80.48 1,201,989 -0.03(-0.04%)
Feb 14, 2012 80.53 80.64 80.50 80.51 1,202,946 +0.07(+0.08%)
Feb 13, 2012 80.47 80.52 80.40 80.45 1,255,949 +0.03(+0.04%)
Feb 10, 2012 80.38 80.51 80.37 80.42 981,507 +0.11(+0.14%)
Feb 09, 2012 80.39 80.43 80.25 80.31 1,466,784 -0.13(-0.16%)
Feb 08, 2012 80.46 80.52 80.36 80.44 2,031,390 -0.07(-0.08%)
Feb 07, 2012 80.46 80.54 80.37 80.51 1,326,975 -0.08(-0.10%)
Feb 06, 2012 80.50 80.59 80.41 80.59 2,545,882 +0.06(+0.07%)
Feb 03, 2012 80.34 80.56 80.28 80.53 1,568,428 -0.04(-0.05%)
Feb 02, 2012 80.52 80.62 80.46 80.56 1,622,980 +0.02(+0.03%)
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.