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 (%)
Jan 30, 2015 88.10 88.24 88.02 88.13 7,973,767 +0.31(+0.36%)
Jan 29, 2015 87.77 87.87 87.69 87.81 2,234,949 -0.07(-0.08%)
Jan 28, 2015 87.59 88.00 87.57 87.88 1,693,188 +0.37(+0.42%)
Jan 27, 2015 87.80 87.80 87.47 87.51 2,086,149 -0.05(-0.05%)
Jan 26, 2015 87.66 87.66 87.40 87.56 3,449,784 -0.04(-0.04%)
Jan 23, 2015 87.55 87.68 87.47 87.60 1,957,486 +0.22(+0.25%)
Jan 22, 2015 87.61 87.61 87.27 87.38 2,589,261 -0.05(-0.05%)
Jan 21, 2015 87.58 87.68 87.35 87.43 2,576,180 -0.16(-0.18%)
Jan 20, 2015 87.63 87.70 87.47 87.58 2,626,192 +0.15(+0.17%)
Jan 16, 2015 87.58 87.44 87.44 87.44 3,499,857 -0.34(-0.38%)
Jan 15, 2015 87.43 87.78 87.43 87.77 2,657,581 +0.40(+0.46%)
Jan 14, 2015 87.55 87.55 87.35 87.37 3,881,283 +0.21(+0.24%)
Jan 13, 2015 87.16 87.30 87.07 87.16 7,060,880 +0.02(+0.03%)
Jan 12, 2015 87.17 87.24 87.11 87.14 2,786,411 +0.07(+0.08%)
Jan 09, 2015 86.96 87.15 86.83 87.07 1,686,558 +0.21(+0.24%)
Jan 08, 2015 86.92 86.92 86.75 86.86 2,820,994 -0.13(-0.15%)
Jan 07, 2015 87.04 87.07 86.84 86.99 5,081,008 -0.02(-0.02%)
Jan 06, 2015 87.01 87.32 86.96 87.00 4,703,101 +0.22(+0.25%)
Jan 05, 2015 86.70 86.86 86.64 86.78 4,394,728 +0.19(+0.22%)
Jan 02, 2015 86.40 86.65 86.40 86.60 2,665,517 +0.24(+0.28%)
Dec 31, 2014 86.37 86.35 86.35 86.35 3,180,285 +0.02(+0.03%)
Dec 30, 2014 86.42 86.46 86.27 86.33 2,639,202 +0.09(+0.11%)
Dec 29, 2014 86.21 86.30 86.13 86.24 2,804,523 +0.18(+0.21%)
Dec 26, 2014 86.04 86.16 85.96 86.06 1,434,524 +0.04(+0.05%)
Dec 24, 2014 85.97 86.02 86.02 86.02 1,175,630 +0.09(+0.11%)
Dec 23, 2014 86.20 86.27 85.89 85.92 3,570,883 -0.40(-0.46%)
Dec 22, 2014 86.24 86.33 86.18 86.32 4,897,786 +0.13(+0.15%)
Dec 19, 2014 86.03 86.27 86.03 86.19 2,386,340 +0.14(+0.16%)
Dec 18, 2014 86.10 86.14 86.02 86.05 2,387,322 -0.23(-0.26%)
Dec 17, 2014 86.36 86.50 86.19 86.27 2,773,302 -0.11(-0.13%)
Dec 16, 2014 86.44 86.44 86.22 86.38 1,806,261 +0.21(+0.24%)
Dec 15, 2014 86.27 86.39 86.17 86.17 3,250,860 -0.23(-0.27%)
Dec 12, 2014 86.36 86.49 86.21 86.41 2,193,238 +0.27(+0.32%)
Dec 11, 2014 86.09 86.15 85.99 86.13 1,852,354 -0.03(-0.04%)
Dec 10, 2014 85.97 86.21 85.95 86.17 1,545,646 +0.15(+0.17%)
Dec 09, 2014 86.08 86.15 85.93 86.02 1,539,310 +0.13(+0.15%)
Dec 08, 2014 85.82 85.97 85.63 85.88 1,259,227 +0.21(+0.25%)
Dec 05, 2014 85.87 85.92 85.66 85.67 4,449,784 -0.37(-0.43%)
Dec 04, 2014 85.85 86.06 85.80 86.04 3,840,683 +0.26(+0.30%)
Dec 03, 2014 85.84 85.87 85.76 85.78 2,556,487 -0.08(-0.09%)
Dec 02, 2014 85.96 85.96 85.82 85.86 1,880,127 -0.17(-0.20%)
Dec 01, 2014 86.44 86.44 86.03 86.03 3,597,661 -0.19(-0.22%)
Nov 28, 2014 86.09 86.23 86.06 86.23 2,658,959 +0.27(+0.31%)
Nov 26, 2014 86.01 85.96 85.96 85.96 1,546,660 +0.07(+0.08%)
Nov 25, 2014 85.72 85.92 85.72 85.89 4,089,184 +0.19(+0.22%)
Nov 24, 2014 85.63 85.78 85.62 85.70 1,738,336 +0.03(+0.04%)
Nov 21, 2014 85.69 85.72 85.63 85.67 1,661,206 +0.10(+0.12%)
Nov 20, 2014 85.65 85.70 85.51 85.57 1,482,642 +0.16(+0.18%)
Nov 19, 2014 85.50 85.63 85.41 85.42 1,746,883 -0.20(-0.24%)
Nov 18, 2014 85.61 85.66 85.57 85.62 1,691,200 +0.08(+0.09%)
Nov 17, 2014 85.72 85.72 85.53 85.54 1,799,773 -0.10(-0.12%)
Nov 14, 2014 85.50 85.70 85.47 85.64 1,376,438 +0.08(+0.09%)
Nov 13, 2014 85.56 85.59 85.49 85.56 1,104,204 +0.04(+0.05%)
Nov 12, 2014 85.55 85.66 85.49 85.52 1,441,524 +0.01(+0.01%)
Nov 11, 2014 85.49 85.52 85.43 85.52 1,460,409 +0.04(+0.05%)
Nov 10, 2014 85.67 85.68 85.48 85.48 1,086,340 -0.20(-0.24%)
Nov 07, 2014 85.45 85.69 85.44 85.68 2,131,291 +0.29(+0.34%)
Nov 06, 2014 85.38 85.49 85.36 85.39 1,784,919 -0.15(-0.17%)
Nov 05, 2014 85.48 85.55 85.43 85.54 3,462,967 +0.03(+0.04%)
Nov 04, 2014 85.52 85.64 85.49 85.51 3,009,785 +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.