Skip to main content

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 (%)
May 31, 2012 83.12 83.25 83.05 83.21 4,000,934 +0.25(+0.30%)
May 30, 2012 82.94 83.01 82.87 82.96 733,464 +0.28(+0.33%)
May 29, 2012 82.75 82.78 82.66 82.68 1,598,316 -0.04(-0.05%)
May 25, 2012 82.67 82.75 82.65 82.73 609,082 +0.13(+0.15%)
May 24, 2012 82.70 82.70 82.57 82.60 1,258,842 -0.07(-0.08%)
May 23, 2012 82.75 82.80 82.65 82.67 933,755 +0.10(+0.12%)
May 22, 2012 82.65 82.73 82.57 82.57 1,350,376 -0.20(-0.24%)
May 21, 2012 82.80 82.83 82.77 82.77 1,619,536 -0.01(-0.02%)
May 18, 2012 82.78 82.85 82.71 82.79 1,588,324 -0.02(-0.03%)
May 17, 2012 82.70 82.88 82.66 82.81 1,904,767 +0.05(+0.06%)
May 16, 2012 82.69 82.85 82.66 82.76 1,322,500 -0.01(-0.02%)
May 15, 2012 82.86 82.86 82.70 82.77 1,591,666 -0.04(-0.05%)
May 14, 2012 82.79 82.83 82.73 82.82 1,023,298 +0.19(+0.23%)
May 11, 2012 82.73 82.74 82.60 82.63 598,322 +0.06(+0.07%)
May 10, 2012 82.58 82.61 82.51 82.57 705,927 -0.08(-0.10%)
May 09, 2012 82.73 82.73 82.58 82.65 1,246,807 +0.02(+0.03%)
May 08, 2012 82.67 82.75 82.62 82.63 777,836 +0.06(+0.07%)
May 07, 2012 82.59 82.62 82.54 82.57 866,193 +0.03(+0.04%)
May 04, 2012 82.53 82.56 82.47 82.54 819,880 +0.08(+0.10%)
May 03, 2012 82.36 82.46 82.35 82.46 771,353 +0.09(+0.11%)
May 02, 2012 82.39 82.42 82.31 82.37 1,740,910 +0.08(+0.10%)
May 01, 2012 82.39 82.41 82.24 82.29 1,036,034 -0.03(-0.04%)
Apr 30, 2012 82.41 82.41 82.31 82.32 1,184,891 -0.03(-0.04%)
Apr 27, 2012 82.33 82.37 82.28 82.35 831,296 -0.01(-0.01%)
Apr 26, 2012 82.35 82.38 82.27 82.35 1,372,645 +0.13(+0.15%)
Apr 25, 2012 82.18 82.24 82.05 82.23 1,319,790 +0.04(+0.05%)
Apr 24, 2012 82.27 82.30 82.18 82.19 843,060 -0.12(-0.14%)
Apr 23, 2012 82.42 82.42 82.27 82.31 1,057,460 +0.08(+0.10%)
Apr 20, 2012 82.23 82.26 82.15 82.23 2,055,938 +0.01(+0.02%)
Apr 19, 2012 82.24 82.30 82.21 82.21 831,241 -0.06(-0.07%)
Apr 18, 2012 82.20 82.27 82.13 82.27 1,188,049 +0.10(+0.13%)
Apr 17, 2012 82.09 82.17 82.06 82.17 990,936 +0.01(+0.02%)
Apr 16, 2012 82.05 82.24 82.05 82.15 1,506,391 +0.01(+0.02%)
Apr 13, 2012 82.09 82.15 82.03 82.14 1,484,095 +0.25(+0.31%)
Apr 12, 2012 81.95 81.97 81.87 81.89 679,684 -0.08(-0.10%)
Apr 11, 2012 81.91 81.97 81.79 81.97 1,616,419 +0.01(+0.01%)
Apr 10, 2012 82.01 82.12 81.92 81.96 2,544,480 +0.01(+0.01%)
Apr 09, 2012 82.00 82.01 81.90 81.95 773,329 +0.36(+0.44%)
Apr 05, 2012 81.57 81.60 81.43 81.60 1,006,348 +0.19(+0.23%)
Apr 04, 2012 81.39 81.43 81.28 81.41 1,527,825 +0.17(+0.21%)
Apr 03, 2012 81.66 81.71 81.18 81.24 1,030,532 -0.35(-0.43%)
Apr 02, 2012 81.78 81.78 81.47 81.59 3,222,371 +0.01(+0.01%)
Mar 30, 2012 81.77 81.77 81.46 81.58 1,509,792 -0.13(-0.15%)
Mar 29, 2012 81.65 81.73 81.57 81.70 1,626,656 +0.22(+0.27%)
Mar 28, 2012 81.49 81.60 81.45 81.48 1,094,295 -0.01(-0.02%)
Mar 27, 2012 81.46 81.54 81.40 81.50 3,432,574 +0.09(+0.11%)
Mar 26, 2012 81.43 81.45 81.27 81.41 1,168,510 -0.06(-0.07%)
Mar 23, 2012 81.30 81.47 81.27 81.47 1,021,175 +0.19(+0.23%)
Mar 22, 2012 81.21 81.30 81.21 81.28 897,829 +0.07(+0.09%)
Mar 21, 2012 81.12 81.24 81.04 81.21 795,399 +0.19(+0.24%)
Mar 20, 2012 80.89 81.01 80.83 81.01 1,293,124 +0.12(+0.15%)
Mar 19, 2012 81.17 81.17 80.87 80.90 1,544,191 -0.26(-0.32%)
Mar 16, 2012 81.06 81.18 80.99 81.16 1,257,516 +0.01(+0.01%)
Mar 15, 2012 81.14 81.29 81.13 81.15 1,077,821 -0.04(-0.05%)
Mar 14, 2012 81.51 81.57 81.13 81.18 1,507,771 -0.45(-0.55%)
Mar 13, 2012 81.85 81.86 81.62 81.63 1,945,323 -0.27(-0.34%)
Mar 12, 2012 81.98 82.02 81.88 81.91 1,476,625 +0.07(+0.09%)
Mar 09, 2012 81.86 81.86 81.79 81.83 957,248 -0.01(-0.02%)
Mar 08, 2012 82.02 82.05 81.82 81.85 1,307,872 -0.19(-0.23%)
Mar 07, 2012 82.10 82.11 82.00 82.03 1,125,744 -0.07(-0.09%)
Mar 06, 2012 82.10 82.15 82.02 82.11 1,422,535 +0.16(+0.20%)
Mar 05, 2012 82.05 82.08 81.93 81.94 1,478,655 -0.12(-0.14%)
Mar 02, 2012 81.93 82.07 81.91 82.06 1,163,174 +0.18(+0.22%)
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.