US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 84.50 84.55 84.40 84.55 3,651,516 +0.12(+0.14%)
Sep 27, 2012 84.43 84.49 84.41 84.43 1,499,065 -0.05(-0.06%)
Sep 26, 2012 84.48 84.51 84.40 84.48 1,055,294 +0.08(+0.10%)
Sep 25, 2012 84.30 84.40 84.22 84.40 1,112,323 +0.14(+0.16%)
Sep 24, 2012 84.16 84.28 84.16 84.26 1,623,593 +0.09(+0.11%)
Sep 21, 2012 84.04 84.17 84.02 84.17 1,102,735 +0.14(+0.16%)
Sep 20, 2012 84.17 84.18 84.02 84.04 3,349,741 -0.05(-0.06%)
Sep 19, 2012 84.11 84.14 84.03 84.09 973,729 +0.17(+0.20%)
Sep 18, 2012 84.00 84.07 83.92 83.92 1,507,670 +0.05(+0.06%)
Sep 17, 2012 83.84 83.92 83.78 83.87 1,414,789 +0.14(+0.16%)
Sep 14, 2012 83.92 83.92 83.70 83.74 1,344,879 -0.35(-0.41%)
Sep 13, 2012 84.02 84.13 83.74 84.08 2,879,713 +0.20(+0.23%)
Sep 12, 2012 83.95 83.98 83.85 83.89 2,233,689 -0.16(-0.19%)
Sep 11, 2012 84.04 84.12 84.02 84.04 4,039,360 -0.10(-0.12%)
Sep 10, 2012 84.13 84.16 84.04 84.14 1,732,990 +0.02(+0.02%)
Sep 07, 2012 84.32 84.36 84.10 84.13 2,067,386 +0.02(+0.02%)
Sep 06, 2012 84.13 84.13 84.03 84.11 2,400,869 -0.20(-0.23%)
Sep 05, 2012 84.25 84.34 84.23 84.31 668,900 +0.00(+0.00%)
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.