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 (%)
Jun 29, 2012 81.76 81.82 81.72 81.79 2,793,318 -0.11(-0.13%)
Jun 28, 2012 81.96 81.98 81.88 81.90 1,606,117 +0.10(+0.12%)
Jun 27, 2012 81.83 81.86 81.75 81.81 2,112,616 +0.04(+0.04%)
Jun 26, 2012 81.77 81.85 81.75 81.77 1,073,677 -0.09(-0.11%)
Jun 25, 2012 81.76 81.87 81.73 81.86 3,159,388 +0.26(+0.32%)
Jun 22, 2012 81.70 81.72 81.60 81.60 816,674 -0.12(-0.14%)
Jun 21, 2012 81.71 81.81 81.62 81.72 1,278,856 +0.11(+0.14%)
Jun 20, 2012 81.62 81.73 81.49 81.61 1,709,121 -0.12(-0.15%)
Jun 19, 2012 81.79 81.79 81.65 81.73 823,902 -0.10(-0.12%)
Jun 18, 2012 81.82 81.89 81.74 81.83 947,050 -0.02(-0.03%)
Jun 15, 2012 81.83 81.86 81.74 81.85 1,402,596 +0.19(+0.23%)
Jun 14, 2012 81.65 81.71 81.60 81.66 760,797 -0.06(-0.07%)
Jun 13, 2012 81.57 81.73 81.46 81.72 3,607,130 +0.21(+0.26%)
Jun 12, 2012 81.56 81.60 81.45 81.51 655,847 -0.07(-0.08%)
Jun 11, 2012 81.48 81.64 81.43 81.57 702,196 +0.07(+0.09%)
Jun 08, 2012 81.70 81.71 81.46 81.50 966,338 -0.04(-0.05%)
Jun 07, 2012 81.44 81.54 81.41 81.54 1,022,889 +0.12(+0.15%)
Jun 06, 2012 81.74 81.74 81.41 81.41 2,536,948 -0.24(-0.30%)
Jun 05, 2012 81.70 81.82 81.65 81.65 1,294,133 -0.17(-0.21%)
Jun 04, 2012 81.81 82.21 81.81 81.82 1,423,456 -0.19(-0.23%)
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.