US Aggregate Bond Ishares Core ETF (NY: AGG )

101.63 -0.25 (-0.25%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 82.51 82.56 82.12 82.29 2,143,724 -0.16(-0.19%)
May 30, 2013 82.48 82.57 82.43 82.45 1,724,993 -0.02(-0.03%)
May 29, 2013 82.40 82.49 82.34 82.47 1,815,664 +0.11(+0.14%)
May 28, 2013 82.79 82.80 82.34 82.36 1,435,655 -0.51(-0.62%)
May 24, 2013 82.92 83.00 82.83 82.87 848,632 +0.00(+0.00%)
May 23, 2013 82.98 83.00 82.81 82.87 1,467,976 -0.03(-0.04%)
May 22, 2013 83.23 83.32 82.83 82.90 1,504,116 -0.28(-0.34%)
May 21, 2013 83.06 83.20 83.02 83.18 1,315,631 +0.07(+0.08%)
May 20, 2013 83.20 83.25 83.04 83.11 2,267,390 -0.08(-0.10%)
May 17, 2013 83.34 83.35 83.15 83.20 824,405 -0.20(-0.24%)
May 16, 2013 83.23 83.40 83.23 83.40 2,606,333 +0.23(+0.27%)
May 15, 2013 83.17 83.20 83.04 83.17 1,228,774 -0.08(-0.09%)
May 13, 2013 83.23 83.26 83.18 83.25 746,988 -0.08(-0.09%)
May 10, 2013 83.48 83.52 83.23 83.32 560,914 -0.17(-0.20%)
May 09, 2013 83.60 83.68 83.49 83.49 713,081 -0.11(-0.14%)
May 08, 2013 83.59 83.64 83.53 83.60 1,369,044 +0.08(+0.09%)
May 07, 2013 83.56 83.60 83.53 83.53 1,235,174 -0.05(-0.05%)
May 06, 2013 83.67 83.72 83.57 83.57 909,870 -0.14(-0.16%)
May 03, 2013 83.87 84.02 83.67 83.71 769,022 -0.31(-0.37%)
May 02, 2013 83.99 84.08 83.99 84.02 1,160,797 +0.01(+0.01%)
May 01, 2013 84.08 84.09 83.99 84.01 2,308,695 +0.04(+0.05%)
Apr 30, 2013 84.01 84.08 83.93 83.97 2,461,452 -0.02(-0.02%)
Apr 29, 2013 83.93 83.99 83.92 83.99 1,154,744 +0.05(+0.06%)
Apr 26, 2013 83.84 83.96 83.76 83.93 901,168 +0.17(+0.21%)
Apr 25, 2013 83.77 83.79 83.72 83.76 1,127,275 -0.04(-0.04%)
Apr 24, 2013 83.77 83.85 83.76 83.80 988,099 -0.02(-0.02%)
Apr 23, 2013 83.90 83.95 83.78 83.81 993,432 -0.04(-0.04%)
Apr 22, 2013 83.77 83.85 83.75 83.85 1,479,445 +0.11(+0.13%)
Apr 19, 2013 83.75 83.77 83.71 83.74 496,157 +0.01(+0.01%)
Apr 18, 2013 83.78 83.83 83.72 83.74 1,532,570 -0.02(-0.02%)
Apr 17, 2013 83.71 83.90 83.71 83.75 1,432,469 +0.00(+0.00%)
Apr 16, 2013 83.73 83.77 83.68 83.75 787,626 +0.00(+0.00%)
Apr 15, 2013 83.68 83.78 83.66 83.75 2,021,203 +0.04(+0.04%)
Apr 12, 2013 83.58 83.72 83.54 83.71 1,160,439 +0.27(+0.32%)
Apr 11, 2013 83.44 83.50 83.43 83.44 1,377,895 +0.02(+0.02%)
Apr 10, 2013 83.49 83.50 83.39 83.43 1,702,325 -0.17(-0.21%)
Apr 09, 2013 83.64 83.66 83.53 83.60 1,708,902 +0.03(+0.04%)
Apr 08, 2013 83.70 83.74 83.57 83.57 1,364,137 -0.14(-0.17%)
Apr 05, 2013 83.69 83.76 83.65 83.71 1,346,618 +0.24(+0.29%)
Apr 04, 2013 83.35 83.47 83.35 83.47 1,678,710 +0.23(+0.28%)
Apr 03, 2013 83.22 83.33 83.18 83.24 1,674,020 +0.09(+0.11%)
Apr 02, 2013 83.20 83.20 83.12 83.15 1,162,577 -0.09(-0.11%)
Apr 01, 2013 83.14 83.25 83.10 83.24 2,099,794 +0.08(+0.09%)
Mar 28, 2013 83.13 83.20 83.11 83.17 3,119,953 +0.00(+0.00%)
Mar 27, 2013 83.08 83.18 83.05 83.17 1,369,700 +0.17(+0.21%)
Mar 26, 2013 82.85 83.01 82.85 82.99 1,284,377 +0.10(+0.12%)
Mar 25, 2013 82.92 83.01 82.89 82.89 1,306,221 -0.03(-0.04%)
Mar 22, 2013 83.01 83.01 82.88 82.92 1,033,117 +0.03(+0.04%)
Mar 21, 2013 82.94 82.96 82.88 82.89 1,206,783 +0.02(+0.02%)
Mar 20, 2013 82.91 82.98 82.86 82.88 1,697,702 -0.09(-0.11%)
Mar 19, 2013 82.93 83.08 82.91 82.97 1,470,864 +0.12(+0.15%)
Mar 18, 2013 82.89 82.90 82.83 82.85 1,640,211 +0.08(+0.09%)
Mar 15, 2013 82.67 82.80 82.67 82.77 880,715 +0.08(+0.09%)
Mar 14, 2013 82.54 82.73 82.54 82.70 1,452,100 +0.09(+0.11%)
Mar 13, 2013 82.56 82.68 82.56 82.61 1,513,787 -0.07(-0.08%)
Mar 12, 2013 82.57 82.68 82.56 82.68 2,205,140 +0.15(+0.18%)
Mar 11, 2013 82.50 82.56 82.48 82.53 1,549,012 +0.05(+0.05%)
Mar 08, 2013 82.51 82.59 82.45 82.48 2,671,891 -0.24(-0.29%)
Mar 07, 2013 82.81 82.81 82.59 82.72 1,393,905 -0.17(-0.21%)
Mar 06, 2013 82.92 82.95 82.86 82.89 1,297,104 -0.09(-0.11%)
Mar 05, 2013 83.02 83.03 82.98 82.98 1,070,915 -0.07(-0.08%)
Mar 04, 2013 83.11 83.11 83.04 83.05 1,041,213 -0.06(-0.07%)
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.