iShares Core Total US Bond Fund Stock Price History | Historical AGG Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	112.39	112.46	112.25	112.45	2,745,443	+0.16(+0.14%)
Sep 27, 2012	112.30	112.38	112.27	112.29	1,127,093	-0.07(-0.06%)
Sep 26, 2012	112.36	112.40	112.26	112.36	793,438	+0.11(+0.10%)
Sep 25, 2012	112.12	112.25	112.01	112.25	836,316	+0.18(+0.16%)
Sep 24, 2012	111.94	112.09	111.94	112.07	1,220,721	+0.12(+0.11%)
Sep 21, 2012	111.77	111.95	111.75	111.95	829,107	+0.18(+0.16%)
Sep 20, 2012	111.95	111.96	111.75	111.77	2,518,549	-0.07(-0.06%)
Sep 19, 2012	111.87	111.91	111.76	111.84	732,112	+0.22(+0.20%)
Sep 18, 2012	111.72	111.81	111.61	111.62	1,133,563	+0.07(+0.06%)
Sep 17, 2012	111.51	111.62	111.43	111.55	1,063,729	+0.18(+0.16%)
Sep 14, 2012	111.61	111.61	111.33	111.37	1,011,166	-0.46(-0.41%)
Sep 13, 2012	111.75	111.89	111.37	111.83	2,165,152	+0.26(+0.23%)
Sep 12, 2012	111.66	111.69	111.52	111.57	1,679,430	-0.21(-0.19%)
Sep 11, 2012	111.77	111.88	111.75	111.78	3,037,049	-0.13(-0.12%)
Sep 10, 2012	111.90	111.93	111.77	111.91	1,302,973	+0.02(+0.02%)
Sep 07, 2012	112.15	112.20	111.85	111.89	1,554,393	+0.02(+0.02%)
Sep 06, 2012	111.89	111.89	111.76	111.87	1,805,127	-0.26(-0.23%)
Sep 05, 2012	112.05	112.17	112.03	112.13	502,922	+0.00(+0.00%)
Sep 04, 2012	112.14	112.15	111.96	112.13	1,596,695	-0.24(-0.21%)
Aug 31, 2012	112.02	112.43	112.07	112.37	1,203,313	+0.35(+0.31%)
Aug 30, 2012	112.02	112.14	112.02	112.02	436,181	+0.07(+0.06%)
Aug 29, 2012	112.01	112.04	111.90	111.95	717,032	-0.02(-0.02%)
Aug 27, 2012	111.90	112.00	111.89	111.97	493,061	+0.15(+0.13%)
Aug 24, 2012	111.98	111.98	111.79	111.82	649,521	-0.08(-0.07%)
Aug 23, 2012	111.84	111.94	111.83	111.90	421,444	+0.08(+0.07%)
Aug 22, 2012	111.60	111.82	111.51	111.82	405,483	+0.48(+0.43%)
Aug 21, 2012	111.18	111.35	111.04	111.34	738,552	+0.15(+0.13%)
Aug 20, 2012	111.15	111.27	111.14	111.19	418,911	-0.04(-0.04%)
Aug 17, 2012	111.19	111.29	111.15	111.23	505,634	+0.13(+0.12%)
Aug 16, 2012	111.30	111.32	110.97	111.10	668,255	-0.14(-0.13%)
Aug 15, 2012	111.45	111.45	111.19	111.24	549,915	-0.36(-0.32%)
Aug 14, 2012	111.59	111.68	111.54	111.60	567,054	-0.26(-0.23%)
Aug 13, 2012	111.92	111.99	111.86	111.86	570,479	-0.01(-0.01%)
Aug 11, 2012	111.98	111.98	111.79	111.87	627,389	+0.00(+0.00%)
Aug 10, 2012	111.98	111.98	111.79	111.87	627,389	+0.18(+0.16%)
Aug 09, 2012	111.63	111.78	111.55	111.69	835,873	-0.03(-0.03%)
Aug 08, 2012	111.94	111.94	111.70	111.72	550,396	-0.14(-0.13%)
Aug 07, 2012	111.84	111.91	111.81	111.86	1,733,030	-0.30(-0.27%)
Aug 06, 2012	112.12	112.23	112.04	112.16	1,832,463	+0.17(+0.15%)
Aug 03, 2012	112.10	112.16	111.96	111.99	1,832,348	-0.27(-0.24%)
Aug 02, 2012	112.33	112.50	112.26	112.26	846,266	+0.02(+0.02%)
Aug 01, 2012	112.25	112.39	111.99	112.24	2,480,557	-0.35(-0.31%)
Jul 31, 2012	112.58	112.65	112.43	112.59	983,561	+0.11(+0.10%)
Jul 30, 2012	112.31	112.52	112.27	112.48	618,387	+0.19(+0.17%)
Jul 27, 2012	112.45	112.46	112.15	112.29	1,010,103	-0.34(-0.30%)
Jul 26, 2012	112.66	112.69	112.62	112.63	857,883	-0.07(-0.06%)
Jul 25, 2012	112.63	112.71	112.61	112.70	874,664	+0.04(+0.04%)
Jul 24, 2012	112.47	112.68	112.43	112.66	521,119	+0.14(+0.12%)
Jul 23, 2012	112.62	112.62	112.49	112.52	498,133	+0.10(+0.09%)
Jul 20, 2012	112.39	112.55	112.39	112.42	602,125	+0.16(+0.14%)
Jul 19, 2012	112.30	112.43	112.23	112.26	901,544	-0.09(-0.08%)
Jul 18, 2012	112.24	112.36	112.24	112.35	470,301	+0.22(+0.20%)
Jul 17, 2012	112.21	112.24	112.12	112.13	600,160	-0.04(-0.04%)
Jul 16, 2012	112.08	112.32	112.16	112.17	480,800	+0.09(+0.08%)
Jul 14, 2012	112.07	112.09	111.94	112.08	435,218	+0.00(+0.00%)
Jul 13, 2012	112.07	112.09	111.94	112.08	435,218	+0.04(+0.04%)
Jul 12, 2012	112.00	112.04	111.93	112.04	382,629	+0.20(+0.18%)
Jul 11, 2012	111.86	112.00	111.81	111.84	566,355	-0.01(-0.01%)
Jul 10, 2012	111.76	111.91	111.73	111.85	521,599	+0.05(+0.04%)
Jul 09, 2012	111.67	111.82	111.65	111.80	472,529	+0.22(+0.20%)
Jul 06, 2012	111.51	111.68	111.50	111.58	1,520,157	+0.08(+0.07%)
Jul 05, 2012	111.24	111.50	111.24	111.50	740,689	+0.29(+0.26%)
Jul 03, 2012	111.21	111.29	111.18	111.21	1,002,835	-0.08(-0.07%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates