ISHARES CORE TOTAL US BOND MKT $107.93

down -0.73


19/6/2013 04:19 PM  |  NYSEARCA : AGG  |  Industries :
Type:

AGG historical data

Date Open High Low Close Volume
6/19/2013 108.82 108.82 107.80 107.93 9758
6/18/2013 108.63 108.73 108.52 108.66 10675
6/17/2013 108.85 108.94 108.68 108.70 16947
6/14/2013 108.82 109.00 108.78 108.78 12198
6/13/2013 108.24 108.75 108.24 108.75 9990
6/12/2013 108.33 108.50 108.20 108.22 14695
6/11/2013 108.19 108.45 108.00 108.40 11187
6/10/2013 108.35 108.51 108.33 108.39 11733
6/7/2013 108.67 108.91 108.54 108.61 13374
6/6/2013 108.66 109.09 108.61 108.95 11425
6/5/2013 108.85 108.90 108.67 108.67 11606
6/4/2013 108.83 108.89 108.68 108.73 9805
6/3/2013 108.79 109.08 108.73 108.97 21104
5/31/2013 109.40 109.47 108.88 109.11 16168
5/30/2013 109.36 109.48 109.29 109.32 13010
5/29/2013 109.26 109.38 109.18 109.35 13694
5/28/2013 109.77 109.78 109.17 109.20 10828
5/24/2013 109.94 110.05 109.83 109.88 6401
5/23/2013 110.03 110.05 109.80 109.88 11072
5/22/2013 110.36 110.48 109.83 109.92 11344
5/21/2013 110.13 110.32 110.07 110.29 9923
5/20/2013 110.32 110.38 110.11 110.20 17101
5/17/2013 110.50 110.51 110.25 110.31 6218
5/16/2013 110.36 110.58 110.36 110.58 19657
5/15/2013 110.27 110.32 110.10 110.28 9268
5/14/2013 110.38 110.45 110.12 110.12 9945
5/13/2013 110.35 110.39 110.29 110.38 5634
5/10/2013 110.69 110.74 110.35 110.48 4231
5/9/2013 110.85 110.95 110.70 110.70 5379
5/8/2013 110.83 110.90 110.76 110.85 10326
5/7/2013 110.79 110.85 110.75 110.75 9316
5/6/2013 110.94 111.00 110.81 110.81 6863
5/3/2013 111.20 111.20 110.94 110.99 5800
5/2/2013 111.37 111.48 111.36 111.40 8755
5/1/2013 111.48 111.50 111.36 111.39 17413
4/30/2013 111.59 111.68 111.48 111.54 18531
4/29/2013 111.49 111.57 111.47 111.56 8694
4/26/2013 111.37 111.53 111.35 111.49 6785
4/25/2013 111.28 111.30 111.21 111.26 8487
4/24/2013 111.28 111.38 111.26 111.31 7439
4/23/2013 111.45 111.51 111.29 111.33 7479
4/22/2013 111.27 111.39 111.25 111.38 11138
4/19/2013 111.25 111.28 111.20 111.24 3736
4/18/2013 111.29 111.35 111.21 111.23 11538
4/17/2013 111.20 111.44 111.20 111.25 10785
4/16/2013 111.22 111.28 111.16 111.25 5930
4/15/2013 111.16 111.29 111.13 111.25 15217
4/12/2013 111.02 111.21 110.97 111.20 8737
4/11/2013 110.84 110.91 110.82 110.84 10374
4/10/2013 110.90 110.91 110.77 110.82 12816
4/9/2013 111.10 111.13 110.95 111.05 12866
4/8/2013 111.15 111.23 111.01 111.01 10270
4/5/2013 111.17 111.26 111.11 111.20 10138
4/4/2013 110.72 110.88 110.71 110.88 12638
4/3/2013 110.54 110.69 110.49 110.57 12603
4/2/2013 110.51 110.52 110.41 110.45 8753
4/1/2013 110.44 110.58 110.39 110.57 15808
3/28/2013 110.68 110.78 110.65 110.73 23433
3/27/2013 110.62 110.75 110.57 110.73 10288
3/26/2013 110.31 110.52 110.31 110.50 9647
3/25/2013 110.40 110.52 110.36 110.37 9811
3/22/2013 110.52 110.52 110.35 110.41 7760
3/21/2013 110.43 110.46 110.35 110.37 9064
3/20/2013 110.39 110.48 110.32 110.35 12751
3/19/2013 110.42 110.61 110.39 110.47 11048
3/18/2013 110.36 110.38 110.28 110.31 12319
3/15/2013 110.07 110.25 110.07 110.21 6615
3/14/2013 109.90 110.15 109.90 110.11 10907
3/13/2013 109.92 110.08 109.92 109.99 11370
3/12/2013 109.94 110.08 109.93 110.08 16562
3/11/2013 109.84 109.92 109.82 109.88 11635
3/8/2013 109.86 109.96 109.78 109.82 20068
3/7/2013 110.26 110.26 109.97 110.14 10470
3/6/2013 110.40 110.45 110.33 110.37 9743
3/5/2013 110.54 110.57 110.48 110.49 8044
3/4/2013 110.65 110.66 110.57 110.58 7821
3/1/2013 110.64 110.72 110.57 110.66 10768
2/28/2013 110.69 110.83 110.69 110.83 12119
2/27/2013 110.83 110.84 110.62 110.73 5203
2/26/2013 110.64 110.83 110.64 110.70 8013
2/25/2013 110.29 110.78 110.20 110.73 11815
2/22/2013 110.31 110.35 110.29 110.31 9557
2/21/2013 110.26 110.37 110.24 110.25 8296
2/20/2013 110.09 110.25 110.03 110.19 20289
2/19/2013 110.26 110.29 110.07 110.12 13913
2/15/2013 110.19 110.25 110.06 110.25 18647
2/14/2013 110.01 110.24 110.01 110.24 7319
2/13/2013 109.94 110.09 109.94 110.04 9022
2/12/2013 110.10 110.18 110.08 110.15 6668
2/11/2013 110.25 110.25 110.14 110.17 13841
2/8/2013 110.17 110.28 110.05 110.28 6814
2/7/2013 110.18 110.34 110.16 110.25 11479
2/6/2013 110.12 110.26 110.11 110.21 12296
2/5/2013 110.04 110.11 110.02 110.02 19059
2/4/2013 110.09 110.28 110.09 110.25 8054
2/1/2013 110.38 110.39 109.92 109.94 13400
1/31/2013 110.30 110.39 110.26 110.39 19700
1/30/2013 110.21 110.30 110.15 110.29 13622
1/29/2013 110.41 110.49 110.26 110.34 8377
1/28/2013 110.28 110.42 110.27 110.41 10675
Marketplace
Trading Center