US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 83.08 83.14 82.98 83.13 3,713,808 +0.12(+0.14%)
Sep 27, 2012 83.02 83.07 83.00 83.01 1,524,638 -0.05(-0.06%)
Sep 26, 2012 83.06 83.09 82.99 83.06 1,073,297 +0.08(+0.10%)
Sep 25, 2012 82.89 82.98 82.80 82.98 1,131,299 +0.13(+0.16%)
Sep 24, 2012 82.75 82.86 82.75 82.85 1,651,290 +0.09(+0.11%)
Sep 21, 2012 82.63 82.76 82.61 82.76 1,121,547 +0.13(+0.16%)
Sep 20, 2012 82.76 82.77 82.61 82.63 3,406,884 -0.05(-0.06%)
Sep 19, 2012 82.70 82.73 82.62 82.68 990,340 +0.16(+0.20%)
Sep 18, 2012 82.59 82.66 82.51 82.52 1,533,390 +0.05(+0.06%)
Sep 17, 2012 82.43 82.52 82.37 82.46 1,438,924 +0.13(+0.16%)
Sep 14, 2012 82.51 82.51 82.30 82.33 1,367,821 -0.34(-0.41%)
Sep 13, 2012 82.61 82.71 82.33 82.67 2,928,838 +0.19(+0.23%)
Sep 12, 2012 82.55 82.57 82.44 82.48 2,271,794 -0.16(-0.19%)
Sep 11, 2012 82.63 82.71 82.61 82.63 4,108,268 -0.10(-0.12%)
Sep 10, 2012 82.72 82.74 82.63 82.73 1,762,554 +0.01(+0.02%)
Sep 07, 2012 82.91 82.94 82.69 82.72 2,102,654 +0.01(+0.02%)
Sep 06, 2012 82.72 82.72 82.62 82.70 2,441,826 -0.19(-0.23%)
Sep 05, 2012 82.83 82.92 82.82 82.89 680,311 +0.00(+0.00%)
Sep 04, 2012 82.90 82.91 82.77 82.89 2,159,876 -0.02(-0.02%)
Aug 31, 2012 82.65 82.95 82.69 82.91 1,630,920 +0.26(+0.31%)
Aug 30, 2012 82.65 82.74 82.65 82.65 591,181 +0.05(+0.06%)
Aug 29, 2012 82.64 82.66 82.56 82.60 971,835 -0.01(-0.02%)
Aug 27, 2012 82.56 82.63 82.55 82.61 668,274 +0.11(+0.13%)
Aug 24, 2012 82.62 82.62 82.48 82.50 880,333 -0.06(-0.07%)
Aug 23, 2012 82.52 82.59 82.51 82.56 571,207 +0.06(+0.07%)
Aug 22, 2012 82.34 82.50 82.27 82.50 549,574 +0.35(+0.43%)
Aug 21, 2012 82.03 82.16 81.93 82.15 1,001,002 +0.11(+0.13%)
Aug 20, 2012 82.01 82.10 82.00 82.04 567,774 -0.03(-0.04%)
Aug 17, 2012 82.04 82.11 82.01 82.07 685,315 +0.10(+0.12%)
Aug 16, 2012 82.12 82.13 81.88 81.97 905,725 -0.10(-0.13%)
Aug 15, 2012 82.23 82.23 82.04 82.07 745,332 -0.27(-0.32%)
Aug 14, 2012 82.33 82.40 82.30 82.34 768,561 -0.19(-0.23%)
Aug 13, 2012 82.58 82.63 82.53 82.53 773,203 -0.01(-0.01%)
Aug 10, 2012 82.62 82.62 82.48 82.54 850,337 +0.13(+0.16%)
Aug 09, 2012 82.36 82.47 82.30 82.41 1,132,907 -0.02(-0.03%)
Aug 08, 2012 82.59 82.59 82.41 82.43 745,984 -0.10(-0.13%)
Aug 07, 2012 82.52 82.57 82.49 82.53 2,348,877 -0.22(-0.27%)
Aug 06, 2012 82.72 82.80 82.67 82.75 2,483,644 +0.13(+0.15%)
Aug 03, 2012 82.71 82.75 82.61 82.63 2,483,489 -0.20(-0.24%)
Aug 02, 2012 82.88 83.00 82.83 82.83 1,146,994 +0.01(+0.02%)
Aug 01, 2012 82.82 82.92 82.63 82.81 3,362,044 -0.10(-0.12%)
Jul 31, 2012 82.90 82.95 82.79 82.91 1,335,688 +0.08(+0.10%)
Jul 30, 2012 82.70 82.86 82.67 82.83 839,777 +0.14(+0.17%)
Jul 27, 2012 82.80 82.81 82.58 82.69 1,371,732 -0.25(-0.30%)
Jul 26, 2012 82.96 82.98 82.93 82.94 1,165,015 -0.05(-0.06%)
Jul 25, 2012 82.94 83.00 82.92 82.99 1,187,804 +0.03(+0.04%)
Jul 24, 2012 82.82 82.97 82.79 82.96 707,686 +0.10(+0.12%)
Jul 23, 2012 82.93 82.93 82.83 82.86 676,470 +0.07(+0.09%)
Jul 20, 2012 82.76 82.88 82.76 82.78 817,693 +0.12(+0.14%)
Jul 19, 2012 82.69 82.79 82.64 82.66 1,224,308 -0.07(-0.08%)
Jul 18, 2012 82.65 82.74 82.65 82.73 638,674 +0.16(+0.20%)
Jul 17, 2012 82.63 82.65 82.56 82.57 815,024 -0.03(-0.04%)
Jul 16, 2012 82.53 82.71 82.59 82.60 652,932 +0.07(+0.08%)
Jul 13, 2012 82.53 82.54 82.43 82.53 591,031 +0.03(+0.04%)
Jul 12, 2012 82.47 82.50 82.42 82.50 519,614 +0.15(+0.18%)
Jul 11, 2012 82.37 82.47 82.33 82.36 769,117 -0.01(-0.01%)
Jul 10, 2012 82.30 82.41 82.27 82.36 708,337 +0.04(+0.04%)
Jul 09, 2012 82.23 82.34 82.22 82.33 641,700 +0.16(+0.20%)
Jul 06, 2012 82.11 82.24 82.11 82.16 2,064,392 +0.06(+0.07%)
Jul 05, 2012 81.91 82.11 81.91 82.11 1,005,864 +0.21(+0.26%)
Jul 03, 2012 81.89 81.95 81.87 81.89 1,361,862 -0.06(-0.07%)
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.