US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 83.01 83.07 82.92 83.03 2,072,604 -0.05(-0.06%)
Feb 27, 2014 83.02 83.11 83.00 83.08 819,876 +0.08(+0.10%)
Feb 26, 2014 82.86 82.99 82.83 82.99 804,592 +0.18(+0.21%)
Feb 25, 2014 82.71 82.84 82.71 82.82 706,874 +0.22(+0.27%)
Feb 24, 2014 82.67 82.67 82.58 82.60 1,086,456 -0.08(-0.09%)
Feb 21, 2014 82.53 82.67 82.52 82.67 515,465 +0.08(+0.09%)
Feb 20, 2014 82.60 82.64 82.50 82.60 1,165,712 -0.05(-0.06%)
Feb 19, 2014 82.80 82.87 82.62 82.64 1,176,856 -0.06(-0.07%)
Feb 18, 2014 82.64 82.78 82.63 82.70 1,226,827 +0.05(+0.06%)
Feb 14, 2014 82.63 82.65 82.65 82.65 924,230 +0.00(+0.00%)
Feb 13, 2014 82.63 82.69 82.59 82.65 1,013,705 +0.18(+0.21%)
Feb 12, 2014 82.50 82.53 82.40 82.47 931,176 -0.14(-0.17%)
Feb 11, 2014 82.60 82.66 82.54 82.61 1,947,079 -0.16(-0.19%)
Feb 10, 2014 82.72 82.80 82.68 82.77 1,430,714 +0.08(+0.10%)
Feb 07, 2014 82.58 82.75 82.56 82.69 819,670 +0.13(+0.16%)
Feb 06, 2014 82.53 82.57 82.48 82.56 1,470,451 -0.04(-0.05%)
Feb 05, 2014 82.73 82.76 82.59 82.60 1,514,916 -0.21(-0.25%)
Feb 04, 2014 82.80 82.88 82.73 82.80 2,984,669 -0.20(-0.24%)
Feb 03, 2014 82.66 83.00 82.60 83.00 2,576,400 +0.28(+0.34%)
Jan 31, 2014 82.67 82.72 82.60 82.72 4,174,258 +0.15(+0.19%)
Jan 30, 2014 82.48 82.58 82.45 82.57 4,016,317 +0.02(+0.02%)
Jan 29, 2014 82.42 82.61 82.42 82.55 1,446,081 +0.24(+0.30%)
Jan 28, 2014 82.25 82.33 82.20 82.31 1,706,657 +0.14(+0.17%)
Jan 27, 2014 82.31 82.39 82.16 82.17 1,743,999 -0.18(-0.21%)
Jan 24, 2014 82.27 82.40 82.25 82.35 1,023,285 +0.18(+0.21%)
Jan 23, 2014 82.11 82.30 82.10 82.17 2,483,577 +0.21(+0.26%)
Jan 22, 2014 81.99 82.09 81.92 81.96 1,165,935 -0.18(-0.21%)
Jan 21, 2014 82.06 82.16 82.03 82.13 2,321,584 +0.04(+0.05%)
Jan 17, 2014 82.04 82.09 82.09 82.09 769,093 +0.04(+0.05%)
Jan 16, 2014 82.00 82.06 81.96 82.06 4,067,446 +0.19(+0.23%)
Jan 15, 2014 81.93 81.89 81.77 81.86 2,174,968 -0.07(-0.08%)
Jan 14, 2014 82.04 82.09 81.89 81.93 1,290,049 -0.12(-0.15%)
Jan 13, 2014 82.02 82.14 82.01 82.06 1,488,704 +0.08(+0.09%)
Jan 10, 2014 81.84 81.98 81.78 81.98 1,939,303 +0.41(+0.51%)
Jan 09, 2014 81.57 81.58 81.46 81.57 1,083,589 +0.11(+0.14%)
Jan 08, 2014 81.57 81.61 81.44 81.45 1,425,019 -0.24(-0.30%)
Jan 07, 2014 81.70 81.73 81.65 81.70 1,640,144 +0.04(+0.05%)
Jan 06, 2014 81.54 81.66 81.54 81.66 5,766,192 +0.11(+0.13%)
Jan 03, 2014 81.48 81.62 81.44 81.55 2,996,316 +0.03(+0.04%)
Jan 02, 2014 81.48 81.57 81.47 81.52 1,759,242 +0.05(+0.07%)
Dec 31, 2013 81.50 81.47 81.47 81.47 4,285,472 -0.08(-0.09%)
Dec 30, 2013 81.53 81.59 81.47 81.54 1,602,242 +0.08(+0.09%)
Dec 27, 2013 81.43 81.49 81.36 81.47 1,724,990 +0.03(+0.04%)
Dec 26, 2013 81.41 81.46 80.64 81.44 980,789 -0.05(-0.06%)
Dec 24, 2013 81.53 81.56 81.46 81.48 901,282 -0.11(-0.14%)
Dec 23, 2013 81.63 81.72 81.57 81.60 2,522,108 -0.04(-0.05%)
Dec 20, 2013 81.59 81.69 81.50 81.63 1,804,230 +0.14(+0.17%)
Dec 19, 2013 81.42 81.55 81.34 81.50 2,632,811 -0.14(-0.17%)
Dec 18, 2013 81.59 81.82 81.36 81.63 1,892,895 -0.04(-0.05%)
Dec 17, 2013 81.55 81.71 81.54 81.67 1,808,111 +0.14(+0.17%)
Dec 16, 2013 81.68 81.68 81.49 81.54 1,052,988 +0.06(+0.07%)
Dec 13, 2013 81.47 81.63 81.45 81.47 4,531,225 +0.04(+0.05%)
Dec 12, 2013 81.53 81.53 81.41 81.44 2,958,343 -0.12(-0.15%)
Dec 11, 2013 81.69 81.70 81.55 81.56 5,249,896 -0.13(-0.16%)
Dec 10, 2013 81.78 81.80 81.66 81.69 3,909,838 +0.13(+0.16%)
Dec 09, 2013 81.51 81.60 81.48 81.56 1,805,739 +0.10(+0.12%)
Dec 06, 2013 81.38 81.52 81.34 81.46 3,774,601 +0.14(+0.17%)
Dec 05, 2013 81.45 81.51 81.32 81.32 2,464,400 -0.18(-0.22%)
Dec 04, 2013 81.44 81.57 81.43 81.50 1,576,308 -0.21(-0.26%)
Dec 03, 2013 81.72 81.76 81.67 81.71 1,935,479 +0.10(+0.12%)
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.