US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 80.85 81.24 80.82 81.22 1,799,267 +0.06(+0.07%)
Jul 30, 2013 81.19 81.25 81.07 81.16 875,134 -0.03(-0.04%)
Jul 29, 2013 81.19 81.20 81.09 81.19 607,154 +0.00(+0.00%)
Jul 26, 2013 81.26 81.27 81.16 81.19 1,019,362 -0.02(-0.03%)
Jul 25, 2013 81.01 81.22 80.96 81.21 1,211,478 +0.03(+0.04%)
Jul 24, 2013 81.17 81.24 81.02 81.18 1,263,915 -0.27(-0.33%)
Jul 23, 2013 81.38 81.46 81.32 81.45 663,397 -0.05(-0.06%)
Jul 22, 2013 81.40 81.52 81.39 81.49 903,638 +0.11(+0.13%)
Jul 19, 2013 81.29 81.41 81.21 81.39 744,026 +0.21(+0.26%)
Jul 18, 2013 81.27 81.33 81.13 81.17 762,093 -0.12(-0.15%)
Jul 17, 2013 81.33 81.41 81.22 81.30 885,245 +0.14(+0.18%)
Jul 16, 2013 81.10 81.16 81.04 81.15 773,956 +0.13(+0.16%)
Jul 15, 2013 80.93 81.02 80.86 81.02 1,000,650 +0.17(+0.22%)
Jul 12, 2013 81.10 81.10 80.75 80.85 814,076 -0.09(-0.11%)
Jul 11, 2013 80.82 80.95 80.71 80.94 1,379,453 +0.54(+0.67%)
Jul 10, 2013 80.68 80.68 80.40 80.40 947,315 -0.21(-0.26%)
Jul 09, 2013 80.67 80.67 80.53 80.61 2,280,164 +0.08(+0.10%)
Jul 08, 2013 80.32 80.57 80.32 80.53 847,860 +0.42(+0.52%)
Jul 05, 2013 80.36 80.44 80.10 80.11 1,950,473 -0.89(-1.09%)
Jul 03, 2013 81.16 81.20 81.00 81.00 584,699 -0.11(-0.14%)
Jul 02, 2013 81.17 81.23 81.09 81.11 841,407 +0.00(+0.00%)
Jul 01, 2013 80.93 81.15 80.93 81.11 1,255,353 +0.11(+0.14%)
Jun 28, 2013 80.79 81.11 80.73 81.00 3,539,118 +0.01(+0.01%)
Jun 27, 2013 80.83 80.99 80.77 80.99 1,765,135 +0.34(+0.42%)
Jun 26, 2013 80.63 80.75 80.50 80.65 1,317,965 +0.34(+0.42%)
Jun 25, 2013 80.44 80.54 80.25 80.31 2,233,279 +0.09(+0.11%)
Jun 24, 2013 80.10 80.54 80.00 80.22 3,005,635 -0.32(-0.40%)
Jun 21, 2013 80.93 81.08 80.49 80.55 2,619,843 -0.45(-0.56%)
Jun 20, 2013 81.09 81.24 80.93 81.00 4,046,213 -0.54(-0.67%)
Jun 19, 2013 82.22 82.22 81.45 81.55 1,291,404 -0.55(-0.67%)
Jun 18, 2013 82.07 82.15 81.99 82.10 1,412,817 -0.03(-0.04%)
Jun 17, 2013 82.24 82.31 82.12 82.13 2,242,904 -0.06(-0.07%)
Jun 14, 2013 82.22 82.35 82.19 82.19 1,614,431 +0.02(+0.03%)
Jun 13, 2013 81.78 82.17 81.78 82.17 1,322,145 +0.40(+0.49%)
Jun 12, 2013 81.85 81.98 81.75 81.77 1,944,857 -0.14(-0.17%)
Jun 11, 2013 81.74 81.94 81.60 81.90 1,480,652 +0.01(+0.01%)
Jun 10, 2013 81.86 81.99 81.85 81.89 1,552,908 -0.17(-0.20%)
Jun 07, 2013 82.11 82.29 82.01 82.06 1,770,014 -0.26(-0.31%)
Jun 06, 2013 82.10 82.42 82.06 82.32 1,512,116 +0.21(+0.26%)
Jun 05, 2013 82.24 82.28 82.11 82.11 1,536,041 -0.05(-0.06%)
Jun 04, 2013 82.23 82.27 82.11 82.15 1,297,609 -0.18(-0.22%)
Jun 03, 2013 82.20 82.41 82.15 82.33 2,793,129 +0.04(+0.05%)
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%)
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.