US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 83.93 84.00 83.90 84.00 2,588,788 +0.08(+0.09%)
Jan 30, 2013 83.87 83.93 83.82 83.93 1,790,050 -0.04(-0.05%)
Jan 29, 2013 84.02 84.08 83.90 83.97 1,100,746 -0.05(-0.06%)
Jan 28, 2013 83.92 84.03 83.91 84.02 1,403,007 -0.12(-0.14%)
Jan 25, 2013 84.16 84.23 84.08 84.14 1,153,448 -0.21(-0.24%)
Jan 24, 2013 84.38 84.43 84.33 84.35 866,975 -0.11(-0.14%)
Jan 23, 2013 84.44 84.48 84.09 84.46 1,831,574 +0.09(+0.11%)
Jan 22, 2013 84.28 84.42 84.28 84.37 1,917,295 -0.05(-0.05%)
Jan 18, 2013 84.38 84.42 84.34 84.41 860,299 +0.10(+0.12%)
Jan 17, 2013 84.30 84.40 84.25 84.32 1,683,279 -0.18(-0.22%)
Jan 16, 2013 84.48 84.54 84.41 84.50 1,618,962 +0.05(+0.05%)
Jan 15, 2013 84.48 84.52 84.43 84.45 3,365,516 +0.02(+0.03%)
Jan 14, 2013 84.42 84.48 84.37 84.43 1,143,424 +0.08(+0.09%)
Jan 11, 2013 84.19 84.40 84.18 84.35 1,471,809 +0.08(+0.10%)
Jan 10, 2013 84.24 84.32 84.20 84.27 1,483,131 -0.01(-0.01%)
Jan 09, 2013 84.35 84.35 84.25 84.28 1,769,942 -0.06(-0.07%)
Jan 08, 2013 84.31 84.38 84.28 84.34 2,344,965 +0.08(+0.09%)
Jan 07, 2013 84.31 84.33 84.22 84.26 2,436,824 -0.05(-0.05%)
Jan 04, 2013 84.16 84.32 84.13 84.31 1,690,942 +0.09(+0.11%)
Jan 03, 2013 84.48 84.53 84.19 84.22 2,316,610 -0.21(-0.25%)
Jan 02, 2013 84.37 84.46 84.34 84.43 1,494,506 -0.10(-0.12%)
Dec 31, 2012 84.66 84.67 84.48 84.53 1,189,217 -0.15(-0.18%)
Dec 28, 2012 84.69 84.70 84.58 84.68 1,702,806 +0.13(+0.15%)
Dec 27, 2012 84.51 84.66 84.46 84.55 948,820 +0.05(+0.05%)
Dec 26, 2012 84.44 84.52 84.44 84.51 756,718 +0.11(+0.14%)
Dec 24, 2012 84.36 84.41 84.35 84.39 433,460 +0.01(+0.01%)
Dec 21, 2012 84.44 84.47 84.36 84.38 1,282,166 +0.07(+0.09%)
Dec 20, 2012 84.37 84.41 84.28 84.31 1,478,256 +0.01(+0.01%)
Dec 19, 2012 84.23 84.37 84.23 84.30 1,466,934 +0.14(+0.17%)
Dec 18, 2012 84.29 84.35 84.09 84.16 1,858,699 -0.20(-0.23%)
Dec 17, 2012 84.56 84.57 84.32 84.35 1,927,949 -0.20(-0.24%)
Dec 14, 2012 84.55 84.61 84.51 84.56 2,210,713 +0.15(+0.18%)
Dec 13, 2012 84.52 84.55 84.40 84.41 1,592,924 -0.14(-0.16%)
Dec 12, 2012 84.74 84.79 84.54 84.54 1,907,534 -0.24(-0.28%)
Dec 11, 2012 84.75 84.79 84.71 84.78 1,071,991 -0.03(-0.04%)
Dec 10, 2012 84.78 84.83 84.76 84.81 1,110,668 +0.02(+0.02%)
Dec 07, 2012 84.76 84.83 84.71 84.79 1,272,238 -0.08(-0.09%)
Dec 06, 2012 84.88 84.93 84.85 84.87 683,862 -0.01(-0.01%)
Dec 05, 2012 84.82 84.89 84.81 84.88 708,254 +0.08(+0.09%)
Dec 04, 2012 84.75 84.82 84.68 84.80 1,148,072 +0.07(+0.08%)
Nov 30, 2012 84.74 84.79 84.69 84.74 1,203,603 -0.05(-0.05%)
Nov 29, 2012 84.65 84.78 84.65 84.78 876,662 +0.11(+0.12%)
Nov 28, 2012 84.70 84.74 84.67 84.68 607,580 +0.02(+0.02%)
Nov 27, 2012 84.55 84.68 84.55 84.66 757,585 +0.11(+0.13%)
Nov 26, 2012 84.56 84.61 84.51 84.55 833,849 +0.03(+0.04%)
Nov 23, 2012 84.52 84.53 84.46 84.52 291,788 +0.05(+0.06%)
Nov 21, 2012 84.52 84.59 84.46 84.46 1,537,635 -0.14(-0.17%)
Nov 20, 2012 84.69 84.73 84.59 84.61 883,211 -0.16(-0.19%)
Nov 19, 2012 84.61 84.77 84.59 84.77 1,214,750 +0.06(+0.07%)
Nov 16, 2012 84.70 84.77 84.66 84.71 1,300,398 +0.03(+0.04%)
Nov 15, 2012 84.69 84.72 84.63 84.68 2,030,146 -0.08(-0.10%)
Nov 14, 2012 84.58 84.76 84.58 84.76 1,646,190 +0.03(+0.03%)
Nov 13, 2012 84.76 84.80 84.63 84.73 4,445,448 +0.15(+0.18%)
Nov 12, 2012 84.64 84.66 84.56 84.58 811,535 -0.02(-0.03%)
Nov 09, 2012 84.55 84.63 84.49 84.61 1,715,707 -0.05(-0.05%)
Nov 08, 2012 84.53 84.71 84.51 84.65 1,869,647 +0.11(+0.13%)
Nov 07, 2012 84.67 84.71 84.55 84.55 2,070,566 +0.20(+0.23%)
Nov 06, 2012 84.52 84.55 84.34 84.35 780,926 -0.24(-0.29%)
Nov 05, 2012 84.55 84.61 84.51 84.59 3,555,502 +0.14(+0.17%)
Nov 02, 2012 84.42 84.49 84.30 84.45 1,273,891 +0.05(+0.06%)
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.