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 (%)
Nov 29, 2013 83.21 83.36 83.14 83.32 1,233,367 +0.03(+0.04%)
Nov 27, 2013 83.32 83.35 83.14 83.29 1,202,835 +0.04(+0.05%)
Nov 26, 2013 83.24 83.38 83.24 83.25 2,095,933 +0.02(+0.03%)
Nov 25, 2013 83.17 83.28 83.16 83.23 892,721 +0.06(+0.07%)
Nov 22, 2013 83.08 83.19 83.07 83.17 1,185,519 +0.12(+0.14%)
Nov 21, 2013 82.92 83.06 82.82 83.05 1,757,490 +0.09(+0.10%)
Nov 20, 2013 83.24 83.34 82.93 82.96 1,269,229 -0.23(-0.28%)
Nov 19, 2013 83.35 83.37 83.18 83.20 2,196,659 -0.22(-0.27%)
Nov 18, 2013 83.31 83.42 83.31 83.42 1,103,861 +0.16(+0.20%)
Nov 15, 2013 83.27 83.28 83.20 83.26 2,389,899 +0.02(+0.03%)
Nov 14, 2013 83.07 83.24 83.06 83.24 1,854,074 +0.47(+0.57%)
Nov 12, 2013 82.75 82.82 82.72 82.76 1,457,924 -0.03(-0.04%)
Nov 11, 2013 82.84 82.85 82.73 82.79 1,652,293 -0.05(-0.06%)
Nov 08, 2013 82.89 82.93 82.79 82.84 1,027,229 -0.52(-0.62%)
Nov 07, 2013 83.37 83.44 83.31 83.36 1,033,979 +0.06(+0.07%)
Nov 06, 2013 83.28 83.34 83.25 83.30 724,179 +0.13(+0.16%)
Nov 05, 2013 83.29 83.31 83.15 83.17 1,125,867 -0.25(-0.30%)
Nov 04, 2013 83.41 83.44 83.35 83.41 543,727 +0.09(+0.10%)
Nov 01, 2013 83.48 83.48 83.30 83.33 1,627,651 -0.20(-0.24%)
Oct 31, 2013 83.69 83.70 83.45 83.53 2,316,916 +0.01(+0.01%)
Oct 30, 2013 83.69 83.77 83.47 83.52 635,714 -0.15(-0.18%)
Oct 29, 2013 83.55 83.68 83.51 83.68 673,416 +0.10(+0.12%)
Oct 28, 2013 83.61 83.68 83.56 83.58 1,208,736 -0.04(-0.05%)
Oct 25, 2013 83.61 83.68 83.58 83.61 625,577 +0.03(+0.04%)
Oct 24, 2013 83.72 83.72 83.56 83.58 688,272 -0.03(-0.04%)
Oct 23, 2013 83.66 83.73 83.61 83.61 896,895 -0.02(-0.03%)
Oct 22, 2013 83.59 83.66 83.55 83.64 2,031,027 +0.29(+0.35%)
Oct 21, 2013 83.34 83.40 83.28 83.34 949,003 -0.08(-0.09%)
Oct 18, 2013 83.41 83.47 83.36 83.42 816,847 +0.14(+0.17%)
Oct 17, 2013 83.22 83.36 83.17 83.28 1,327,048 +0.23(+0.28%)
Oct 16, 2013 82.66 83.05 82.63 83.05 1,000,557 +0.36(+0.43%)
Oct 15, 2013 82.88 82.90 82.67 82.69 1,223,146 -0.04(-0.05%)
Oct 14, 2013 82.91 82.93 82.72 82.73 533,364 -0.15(-0.19%)
Oct 11, 2013 83.00 83.04 82.86 82.89 1,333,363 +0.03(+0.04%)
Oct 10, 2013 82.71 82.89 82.64 82.86 2,831,387 +0.09(+0.11%)
Oct 09, 2013 82.91 82.91 82.74 82.76 996,613 -0.06(-0.07%)
Oct 08, 2013 82.89 82.95 82.81 82.83 525,714 -0.04(-0.05%)
Oct 07, 2013 83.01 83.03 82.85 82.86 722,920 -0.02(-0.02%)
Oct 04, 2013 82.88 82.91 82.80 82.88 721,668 -0.07(-0.08%)
Oct 03, 2013 82.80 83.00 82.80 82.95 1,169,064 +0.06(+0.07%)
Oct 02, 2013 82.90 82.98 82.83 82.89 745,231 +0.11(+0.13%)
Oct 01, 2013 82.89 82.91 82.72 82.78 2,943,324 -0.13(-0.16%)
Sep 27, 2013 82.84 82.96 82.82 82.91 553,673 +0.05(+0.06%)
Sep 26, 2013 82.84 82.86 82.76 82.86 761,061 -0.02(-0.02%)
Sep 25, 2013 82.75 82.93 82.75 82.88 686,460 +0.12(+0.14%)
Sep 24, 2013 82.68 82.81 82.64 82.76 929,345 +0.19(+0.23%)
Sep 23, 2013 82.53 82.62 82.47 82.57 1,107,486 +0.06(+0.07%)
Sep 20, 2013 82.56 82.59 82.45 82.51 624,790 +0.00(+0.00%)
Sep 19, 2013 82.58 82.64 82.45 82.51 855,918 -0.10(-0.12%)
Sep 18, 2013 81.86 82.68 81.76 82.61 1,440,792 +0.69(+0.84%)
Sep 17, 2013 81.91 81.96 81.84 81.92 1,119,814 +0.08(+0.09%)
Sep 16, 2013 82.10 82.13 81.80 81.84 1,121,356 +0.17(+0.21%)
Sep 13, 2013 81.63 81.73 81.61 81.67 847,937 +0.12(+0.14%)
Sep 12, 2013 81.76 81.78 81.56 81.56 1,095,248 -0.09(-0.11%)
Sep 11, 2013 81.48 81.65 81.44 81.65 2,985,662 +0.28(+0.34%)
Sep 10, 2013 81.40 81.51 81.33 81.37 813,166 -0.15(-0.18%)
Sep 09, 2013 81.60 81.61 81.46 81.52 1,161,063 +0.16(+0.20%)
Sep 06, 2013 81.40 81.51 81.32 81.36 827,529 +0.30(+0.37%)
Sep 05, 2013 81.40 81.40 81.05 81.06 1,369,694 -0.55(-0.67%)
Sep 04, 2013 81.80 81.80 81.56 81.60 706,744 -0.12(-0.14%)
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.