US Aggregate Bond Ishares Core ETF (NY: AGG )

100.08 -0.15 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 86.02 86.02 85.92 85.92 1,135,165 -0.03(-0.04%)
Apr 27, 2012 85.93 85.98 85.88 85.95 796,410 -0.01(-0.01%)
Apr 26, 2012 85.95 85.99 85.88 85.96 1,315,040 +0.13(+0.15%)
Apr 25, 2012 85.78 85.85 85.64 85.83 1,264,403 +0.04(+0.05%)
Apr 24, 2012 85.87 85.91 85.78 85.79 807,680 -0.12(-0.14%)
Apr 23, 2012 86.03 86.03 85.87 85.92 1,013,083 +0.09(+0.10%)
Apr 20, 2012 85.83 85.86 85.74 85.83 1,969,658 +0.02(+0.02%)
Apr 19, 2012 85.85 85.91 85.81 85.81 796,357 -0.06(-0.07%)
Apr 18, 2012 85.80 85.88 85.73 85.88 1,138,191 +0.11(+0.13%)
Apr 17, 2012 85.69 85.77 85.65 85.77 949,350 +0.02(+0.02%)
Apr 16, 2012 85.64 85.84 85.64 85.75 1,443,174 +0.02(+0.02%)
Apr 13, 2012 85.69 85.75 85.62 85.74 1,421,813 +0.26(+0.31%)
Apr 12, 2012 85.53 85.56 85.46 85.47 651,160 -0.09(-0.10%)
Apr 11, 2012 85.50 85.56 85.37 85.56 1,548,584 +0.01(+0.01%)
Apr 10, 2012 85.60 85.72 85.51 85.55 2,437,698 +0.01(+0.01%)
Apr 09, 2012 85.60 85.60 85.49 85.54 740,875 +0.37(+0.44%)
Apr 05, 2012 85.15 85.17 85.00 85.17 964,115 +0.19(+0.23%)
Apr 04, 2012 84.95 85.00 84.84 84.98 1,463,708 +0.18(+0.21%)
Apr 03, 2012 85.23 85.29 84.73 84.80 987,285 -0.37(-0.43%)
Apr 02, 2012 85.36 85.36 85.04 85.16 3,087,141 +0.01(+0.01%)
Mar 30, 2012 85.35 85.35 85.03 85.15 1,446,430 -0.13(-0.15%)
Mar 29, 2012 85.23 85.31 85.14 85.28 1,558,390 +0.23(+0.27%)
Mar 28, 2012 85.06 85.18 85.02 85.05 1,048,370 -0.02(-0.02%)
Mar 27, 2012 85.03 85.11 84.97 85.07 3,288,519 +0.09(+0.11%)
Mar 26, 2012 85.00 85.02 84.83 84.97 1,119,471 -0.06(-0.07%)
Mar 23, 2012 84.86 85.04 84.83 85.04 978,319 +0.19(+0.23%)
Mar 22, 2012 84.76 84.86 84.76 84.84 860,150 +0.08(+0.09%)
Mar 21, 2012 84.67 84.80 84.59 84.76 762,018 +0.20(+0.24%)
Mar 20, 2012 84.43 84.56 84.37 84.56 1,238,855 +0.12(+0.15%)
Mar 19, 2012 84.73 84.73 84.41 84.44 1,479,386 -0.27(-0.32%)
Mar 16, 2012 84.61 84.74 84.54 84.71 1,204,742 +0.01(+0.01%)
Mar 15, 2012 84.69 84.85 84.69 84.70 1,032,588 -0.04(-0.05%)
Mar 14, 2012 85.08 85.14 84.69 84.74 1,444,494 -0.47(-0.55%)
Mar 13, 2012 85.44 85.45 85.19 85.21 1,863,684 -0.29(-0.34%)
Mar 12, 2012 85.57 85.62 85.46 85.49 1,414,655 +0.08(+0.09%)
Mar 09, 2012 85.45 85.45 85.37 85.42 917,076 -0.02(-0.02%)
Mar 08, 2012 85.62 85.64 85.41 85.43 1,252,985 -0.19(-0.23%)
Mar 07, 2012 85.69 85.70 85.59 85.62 1,078,499 -0.08(-0.09%)
Mar 06, 2012 85.69 85.75 85.62 85.70 1,362,835 +0.17(+0.20%)
Mar 05, 2012 85.64 85.67 85.52 85.53 1,416,601 -0.12(-0.14%)
Mar 02, 2012 85.52 85.66 85.50 85.66 1,114,359 +0.19(+0.22%)
Mar 01, 2012 85.45 85.51 85.33 85.47 1,603,111 -0.17(-0.20%)
Feb 29, 2012 85.78 85.78 85.52 85.64 2,578,229 -0.09(-0.10%)
Feb 28, 2012 85.84 85.87 85.68 85.73 1,028,451 -0.06(-0.07%)
Feb 27, 2012 85.70 85.79 85.64 85.79 920,772 +0.27(+0.32%)
Feb 24, 2012 85.55 85.67 85.50 85.52 1,764,300 +0.02(+0.03%)
Feb 23, 2012 85.38 85.52 85.34 85.50 1,019,523 +0.07(+0.08%)
Feb 22, 2012 85.32 85.43 85.27 85.43 1,261,091 +0.24(+0.28%)
Feb 21, 2012 85.26 85.30 85.18 85.19 1,349,922 -0.13(-0.15%)
Feb 17, 2012 85.30 85.34 85.21 85.32 1,104,035 -0.11(-0.13%)
Feb 16, 2012 85.44 85.50 85.35 85.43 1,188,137 -0.02(-0.02%)
Feb 15, 2012 85.56 85.58 85.43 85.44 1,132,252 -0.03(-0.04%)
Feb 14, 2012 85.49 85.61 85.46 85.47 1,133,153 +0.07(+0.08%)
Feb 13, 2012 85.43 85.48 85.36 85.40 1,183,082 +0.03(+0.04%)
Feb 10, 2012 85.33 85.47 85.32 85.37 924,562 +0.12(+0.14%)
Feb 09, 2012 85.34 85.38 85.19 85.26 1,381,684 -0.14(-0.16%)
Feb 08, 2012 85.42 85.48 85.31 85.40 1,913,533 -0.07(-0.08%)
Feb 07, 2012 85.41 85.50 85.32 85.47 1,249,987 -0.08(-0.10%)
Feb 06, 2012 85.46 85.55 85.36 85.55 2,398,175 +0.06(+0.07%)
Feb 03, 2012 85.29 85.52 85.23 85.49 1,477,431 -0.04(-0.05%)
Feb 02, 2012 85.48 85.58 85.42 85.53 1,528,818 +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.