US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 -0.31 (-0.30%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 86.09 86.24 86.06 86.23 2,658,921 +0.27(+0.31%)
Nov 26, 2014 86.01 85.96 85.96 85.96 1,546,638 +0.07(+0.08%)
Nov 25, 2014 85.72 85.92 85.72 85.89 4,089,127 +0.19(+0.22%)
Nov 24, 2014 85.63 85.78 85.63 85.70 1,738,311 +0.03(+0.04%)
Nov 21, 2014 85.69 85.72 85.63 85.67 1,661,182 +0.10(+0.12%)
Nov 20, 2014 85.65 85.70 85.51 85.57 1,482,621 +0.16(+0.18%)
Nov 19, 2014 85.50 85.63 85.41 85.42 1,746,858 -0.20(-0.24%)
Nov 18, 2014 85.61 85.66 85.57 85.62 1,691,176 +0.08(+0.09%)
Nov 17, 2014 85.72 85.72 85.53 85.54 1,799,747 -0.10(-0.12%)
Nov 14, 2014 85.50 85.70 85.47 85.64 1,376,418 +0.08(+0.09%)
Nov 13, 2014 85.56 85.60 85.49 85.56 1,104,188 +0.04(+0.05%)
Nov 12, 2014 85.55 85.66 85.49 85.53 1,441,503 +0.01(+0.01%)
Nov 11, 2014 85.49 85.53 85.43 85.52 1,460,388 +0.04(+0.05%)
Nov 10, 2014 85.67 85.68 85.48 85.48 1,086,324 -0.20(-0.24%)
Nov 07, 2014 85.45 85.69 85.44 85.68 2,131,261 +0.29(+0.34%)
Nov 06, 2014 85.38 85.49 85.36 85.39 1,784,894 -0.15(-0.17%)
Nov 05, 2014 85.48 85.55 85.43 85.54 3,462,918 +0.03(+0.04%)
Nov 04, 2014 85.52 85.64 85.49 85.51 3,009,743 +0.01(+0.01%)
Nov 03, 2014 85.62 85.63 85.41 85.50 2,927,766 -0.16(-0.19%)
Oct 31, 2014 85.55 85.66 85.52 85.66 4,041,523 +0.00(+0.00%)
Oct 30, 2014 85.64 85.75 85.63 85.66 3,186,150 +0.14(+0.16%)
Oct 29, 2014 85.63 85.73 85.49 85.52 2,044,465 -0.19(-0.22%)
Oct 28, 2014 85.77 85.77 85.68 85.71 1,450,266 -0.13(-0.15%)
Oct 27, 2014 85.82 85.81 85.75 85.84 1,378,891 +0.03(+0.04%)
Oct 24, 2014 85.81 85.87 85.72 85.81 1,527,811 +0.03(+0.04%)
Oct 23, 2014 85.88 85.88 85.70 85.78 2,394,111 -0.20(-0.24%)
Oct 22, 2014 85.99 86.02 85.91 85.98 4,085,269 -0.05(-0.05%)
Oct 21, 2014 86.03 86.13 85.98 86.03 3,373,114 -0.08(-0.09%)
Oct 20, 2014 86.14 86.15 86.05 86.11 1,951,023 +0.10(+0.12%)
Oct 17, 2014 86.00 86.11 85.91 86.01 2,654,546 -0.12(-0.14%)
Oct 16, 2014 86.38 86.50 86.03 86.12 2,303,871 -0.07(-0.08%)
Oct 15, 2014 86.04 87.22 86.09 86.19 2,923,878 +0.16(+0.18%)
Oct 14, 2014 85.99 86.05 85.82 86.04 4,521,262 +0.19(+0.23%)
Oct 13, 2014 85.72 85.87 85.63 85.84 1,411,636 +0.25(+0.29%)
Oct 10, 2014 85.57 85.63 85.50 85.59 2,228,771 +0.06(+0.07%)
Oct 09, 2014 85.66 85.66 85.50 85.53 1,931,139 -0.17(-0.20%)
Oct 08, 2014 85.52 85.71 85.35 85.70 3,184,131 +0.24(+0.28%)
Oct 07, 2014 85.30 85.49 85.26 85.46 2,992,046 +0.33(+0.38%)
Oct 06, 2014 85.14 85.25 85.07 85.14 2,757,413 +0.08(+0.09%)
Oct 03, 2014 85.07 85.10 84.98 85.06 3,763,677 -0.04(-0.05%)
Oct 02, 2014 85.26 85.31 85.10 85.10 6,202,516 -0.14(-0.16%)
Oct 01, 2014 84.98 85.24 84.98 85.24 8,487,746 +0.47(+0.56%)
Sep 30, 2014 84.82 84.89 84.75 84.76 3,006,183 -0.05(-0.06%)
Sep 29, 2014 84.80 84.86 84.72 84.82 9,324,468 +0.09(+0.11%)
Sep 26, 2014 84.72 84.75 84.58 84.72 2,226,276 -0.01(-0.01%)
Sep 25, 2014 84.66 84.75 84.66 84.73 1,495,608 +0.16(+0.19%)
Sep 24, 2014 84.74 84.74 84.55 84.57 1,077,053 -0.05(-0.06%)
Sep 23, 2014 84.61 84.64 84.55 84.62 907,804 +0.08(+0.09%)
Sep 22, 2014 84.57 84.61 84.49 84.55 762,551 +0.12(+0.14%)
Sep 19, 2014 84.34 84.47 84.30 84.43 1,196,993 +0.14(+0.17%)
Sep 18, 2014 84.29 84.33 84.25 84.29 910,848 +0.01(+0.01%)
Sep 17, 2014 84.48 84.55 84.27 84.28 910,397 -0.09(-0.11%)
Sep 16, 2014 84.44 84.50 84.37 84.37 1,095,405 +0.00(+0.00%)
Sep 15, 2014 84.47 84.49 84.36 84.37 1,558,572 -0.02(-0.02%)
Sep 12, 2014 84.44 84.48 84.36 84.39 1,708,963 -0.17(-0.20%)
Sep 11, 2014 84.68 84.72 84.55 84.56 969,908 -0.09(-0.10%)
Sep 10, 2014 84.66 84.68 84.61 84.65 1,254,247 -0.12(-0.14%)
Sep 09, 2014 84.81 84.86 84.75 84.76 887,567 -0.12(-0.14%)
Sep 08, 2014 85.06 85.10 84.88 84.88 1,152,462 -0.09(-0.10%)
Sep 05, 2014 85.02 85.10 84.90 84.96 1,027,807 -0.05(-0.05%)
Sep 04, 2014 85.02 85.10 84.93 85.01 1,684,931 -0.11(-0.13%)
Sep 03, 2014 84.98 85.13 84.96 85.12 1,688,436 +0.09(+0.11%)
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.