US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 89.61 89.74 89.52 89.63 7,840,024 +0.32(+0.36%)
Jan 29, 2015 89.27 89.37 89.18 89.31 2,197,462 -0.07(-0.08%)
Jan 28, 2015 89.09 89.50 89.06 89.38 1,664,789 +0.37(+0.42%)
Jan 27, 2015 89.30 89.30 88.96 89.01 2,051,158 -0.05(-0.05%)
Jan 26, 2015 89.16 89.16 88.89 89.05 3,391,921 -0.04(-0.04%)
Jan 23, 2015 89.05 89.17 88.96 89.09 1,924,654 +0.22(+0.25%)
Jan 22, 2015 89.10 89.10 88.76 88.87 2,545,832 -0.05(-0.05%)
Jan 21, 2015 89.07 89.17 88.84 88.92 2,532,970 -0.16(-0.18%)
Jan 20, 2015 89.13 89.20 88.97 89.08 2,582,143 +0.15(+0.17%)
Jan 16, 2015 89.07 88.93 88.93 88.93 3,441,154 -0.34(-0.38%)
Jan 15, 2015 88.92 89.28 88.92 89.27 2,613,006 +0.41(+0.46%)
Jan 14, 2015 89.04 89.05 88.84 88.86 3,816,183 +0.22(+0.24%)
Jan 13, 2015 88.65 88.79 88.55 88.65 6,942,449 +0.02(+0.03%)
Jan 12, 2015 88.66 88.73 88.59 88.62 2,739,675 +0.07(+0.08%)
Jan 09, 2015 88.44 88.64 88.31 88.55 1,658,270 +0.22(+0.24%)
Jan 08, 2015 88.40 88.40 88.23 88.34 2,773,678 -0.14(-0.15%)
Jan 07, 2015 88.53 88.56 88.32 88.47 4,995,785 -0.02(-0.02%)
Jan 06, 2015 88.50 88.81 88.44 88.49 4,624,217 +0.22(+0.25%)
Jan 05, 2015 88.18 88.34 88.11 88.27 4,321,016 +0.19(+0.22%)
Jan 02, 2015 87.87 88.13 87.87 88.07 2,620,809 +0.25(+0.28%)
Dec 31, 2014 87.84 87.83 87.83 87.83 3,126,943 +0.02(+0.03%)
Dec 30, 2014 87.89 87.94 87.74 87.80 2,594,935 +0.10(+0.11%)
Dec 29, 2014 87.68 87.77 87.60 87.71 2,757,483 +0.18(+0.21%)
Dec 26, 2014 87.51 87.63 87.43 87.52 1,410,463 +0.04(+0.05%)
Dec 24, 2014 87.44 87.48 87.48 87.48 1,155,911 +0.10(+0.11%)
Dec 23, 2014 87.67 87.75 87.36 87.39 3,510,999 -0.41(-0.46%)
Dec 22, 2014 87.71 87.80 87.65 87.79 4,815,649 +0.14(+0.15%)
Dec 19, 2014 87.50 87.74 87.50 87.66 2,346,321 +0.14(+0.16%)
Dec 18, 2014 87.57 87.61 87.48 87.52 2,347,286 -0.23(-0.26%)
Dec 17, 2014 87.83 87.97 87.66 87.75 2,726,793 -0.11(-0.13%)
Dec 16, 2014 87.91 87.91 87.69 87.86 1,775,969 +0.21(+0.24%)
Dec 15, 2014 87.74 87.87 87.63 87.64 3,196,342 -0.24(-0.27%)
Dec 12, 2014 87.83 87.96 87.68 87.88 2,156,457 +0.28(+0.32%)
Dec 11, 2014 87.56 87.62 87.45 87.60 1,821,290 -0.03(-0.04%)
Dec 10, 2014 87.44 87.68 87.42 87.63 1,519,726 +0.15(+0.17%)
Dec 09, 2014 87.55 87.62 87.40 87.48 1,513,496 +0.14(+0.15%)
Dec 08, 2014 87.28 87.43 87.09 87.35 1,238,110 +0.21(+0.25%)
Dec 05, 2014 87.33 87.39 87.13 87.13 4,375,160 -0.37(-0.43%)
Dec 04, 2014 87.32 87.52 87.26 87.51 3,776,274 +0.26(+0.30%)
Dec 03, 2014 87.30 87.33 87.22 87.25 2,513,614 -0.08(-0.09%)
Dec 02, 2014 87.43 87.43 87.28 87.32 1,848,597 -0.17(-0.20%)
Dec 01, 2014 87.91 87.91 87.50 87.50 3,537,328 -0.20(-0.22%)
Nov 28, 2014 87.55 87.70 87.53 87.70 2,614,370 +0.27(+0.31%)
Nov 26, 2014 87.47 87.43 87.43 87.43 1,520,724 +0.07(+0.08%)
Nov 25, 2014 87.18 87.39 87.18 87.36 4,020,611 +0.19(+0.22%)
Nov 24, 2014 87.09 87.24 87.09 87.17 1,709,185 +0.03(+0.04%)
Nov 21, 2014 87.15 87.18 87.09 87.13 1,633,348 +0.10(+0.12%)
Nov 20, 2014 87.11 87.16 86.97 87.03 1,457,779 +0.16(+0.18%)
Nov 19, 2014 86.96 87.09 86.86 86.87 1,717,589 -0.21(-0.24%)
Nov 18, 2014 87.07 87.12 87.03 87.08 1,662,839 +0.08(+0.09%)
Nov 17, 2014 87.18 87.18 86.99 87.00 1,769,592 -0.10(-0.12%)
Nov 14, 2014 86.96 87.17 86.93 87.10 1,353,356 +0.08(+0.09%)
Nov 13, 2014 87.01 87.05 86.94 87.02 1,085,687 +0.04(+0.05%)
Nov 12, 2014 87.01 87.12 86.94 86.98 1,417,350 +0.01(+0.01%)
Nov 11, 2014 86.94 86.98 86.89 86.98 1,435,919 +0.04(+0.05%)
Nov 10, 2014 87.13 87.14 86.94 86.94 1,068,122 -0.21(-0.24%)
Nov 07, 2014 86.90 87.15 86.90 87.14 2,095,550 +0.29(+0.34%)
Nov 06, 2014 86.83 86.95 86.82 86.85 1,754,987 -0.15(-0.17%)
Nov 05, 2014 86.94 87.01 86.89 87.00 3,404,895 +0.03(+0.04%)
Nov 04, 2014 86.98 87.10 86.95 86.97 2,959,313 +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.