US Aggregate Bond Ishares Core ETF (NY: AGG )

97.92 -0.14 (-0.14%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 83.69 83.70 83.45 83.53 2,316,884 +0.01(+0.01%)
Oct 30, 2013 83.69 83.77 83.47 83.52 635,705 -0.15(-0.18%)
Oct 29, 2013 83.55 83.68 83.51 83.68 673,407 +0.10(+0.12%)
Oct 28, 2013 83.61 83.68 83.56 83.58 1,208,719 -0.04(-0.05%)
Oct 25, 2013 83.62 83.69 83.58 83.62 625,568 +0.03(+0.04%)
Oct 24, 2013 83.72 83.72 83.56 83.59 688,263 -0.03(-0.04%)
Oct 23, 2013 83.66 83.73 83.61 83.62 896,882 -0.02(-0.03%)
Oct 22, 2013 83.59 83.66 83.55 83.64 2,030,999 +0.29(+0.35%)
Oct 21, 2013 83.34 83.40 83.28 83.35 948,990 -0.08(-0.09%)
Oct 18, 2013 83.41 83.47 83.36 83.42 816,836 +0.14(+0.17%)
Oct 17, 2013 83.22 83.36 83.17 83.28 1,327,029 +0.23(+0.28%)
Oct 16, 2013 82.66 83.05 82.63 83.05 1,000,543 +0.36(+0.43%)
Oct 15, 2013 82.88 82.90 82.67 82.69 1,223,128 -0.04(-0.05%)
Oct 14, 2013 82.91 82.93 82.72 82.73 533,356 -0.15(-0.19%)
Oct 11, 2013 83.00 83.04 82.87 82.89 1,333,345 +0.03(+0.04%)
Oct 10, 2013 82.71 82.90 82.64 82.86 2,831,347 +0.09(+0.11%)
Oct 09, 2013 82.91 82.91 82.74 82.76 996,599 -0.06(-0.07%)
Oct 08, 2013 82.89 82.95 82.81 82.83 525,707 -0.04(-0.05%)
Oct 07, 2013 83.01 83.03 82.85 82.87 722,910 -0.02(-0.02%)
Oct 04, 2013 82.88 82.91 82.80 82.88 721,658 -0.07(-0.08%)
Oct 03, 2013 82.80 83.00 82.80 82.95 1,169,047 +0.06(+0.07%)
Oct 02, 2013 82.90 82.98 82.83 82.89 745,221 +0.11(+0.13%)
Oct 01, 2013 82.90 82.91 82.73 82.78 2,943,283 -0.13(-0.16%)
Sep 27, 2013 82.84 82.97 82.82 82.91 553,665 +0.05(+0.06%)
Sep 26, 2013 82.84 82.86 82.76 82.86 761,050 -0.02(-0.02%)
Sep 25, 2013 82.75 82.93 82.75 82.88 686,450 +0.12(+0.14%)
Sep 24, 2013 82.68 82.81 82.64 82.76 929,332 +0.19(+0.23%)
Sep 23, 2013 82.53 82.63 82.47 82.57 1,107,471 +0.06(+0.07%)
Sep 20, 2013 82.56 82.59 82.45 82.51 624,782 +0.00(+0.00%)
Sep 19, 2013 82.58 82.64 82.46 82.51 855,906 -0.10(-0.12%)
Sep 18, 2013 81.86 82.68 81.76 82.61 1,440,772 +0.69(+0.84%)
Sep 17, 2013 81.91 81.96 81.84 81.92 1,119,798 +0.08(+0.09%)
Sep 16, 2013 82.10 82.13 81.81 81.84 1,121,340 +0.17(+0.21%)
Sep 13, 2013 81.64 81.73 81.61 81.67 847,926 +0.12(+0.14%)
Sep 12, 2013 81.76 81.78 81.56 81.56 1,095,233 -0.09(-0.11%)
Sep 11, 2013 81.48 81.65 81.44 81.65 2,985,621 +0.28(+0.34%)
Sep 10, 2013 81.40 81.51 81.33 81.37 813,155 -0.15(-0.18%)
Sep 09, 2013 81.61 81.61 81.46 81.52 1,161,047 +0.16(+0.20%)
Sep 06, 2013 81.40 81.51 81.32 81.36 827,517 +0.30(+0.37%)
Sep 05, 2013 81.40 81.40 81.05 81.06 1,369,675 -0.55(-0.67%)
Sep 04, 2013 81.80 81.80 81.56 81.61 706,734 -0.12(-0.14%)
Sep 03, 2013 81.63 81.88 81.55 81.72 1,708,403 -0.20(-0.25%)
Aug 30, 2013 82.07 82.16 81.92 81.92 2,165,609 -0.13(-0.16%)
Aug 29, 2013 81.82 82.09 81.76 82.05 617,376 +0.16(+0.20%)
Aug 28, 2013 82.01 82.01 81.86 81.89 840,759 -0.15(-0.18%)
Aug 27, 2013 82.00 82.11 81.88 82.04 876,326 +0.21(+0.26%)
Aug 26, 2013 81.85 81.85 81.76 81.83 1,196,197 +0.15(+0.18%)
Aug 23, 2013 81.41 81.71 81.34 81.68 848,126 +0.27(+0.33%)
Aug 22, 2013 81.39 81.45 81.24 81.41 1,065,148 +0.10(+0.12%)
Aug 21, 2013 81.54 81.65 81.31 81.31 850,871 -0.30(-0.37%)
Aug 20, 2013 81.57 81.64 81.53 81.61 1,276,510 +0.24(+0.29%)
Aug 19, 2013 81.60 81.60 81.35 81.38 951,606 -0.25(-0.31%)
Aug 16, 2013 81.92 81.92 81.57 81.63 1,007,796 -0.23(-0.28%)
Aug 15, 2013 81.94 82.02 81.81 81.86 992,532 -0.29(-0.36%)
Aug 14, 2013 82.19 82.26 82.15 82.15 976,670 -0.11(-0.13%)
Aug 13, 2013 82.29 82.34 82.16 82.26 680,729 -0.33(-0.40%)
Aug 12, 2013 82.74 82.74 82.53 82.59 924,844 -0.05(-0.07%)
Aug 09, 2013 82.58 82.68 82.51 82.65 505,318 +0.05(+0.07%)
Aug 08, 2013 82.61 82.69 82.55 82.59 1,100,265 +0.12(+0.14%)
Aug 07, 2013 82.47 82.56 82.43 82.48 596,919 +0.11(+0.13%)
Aug 06, 2013 82.42 82.46 82.34 82.37 772,260 -0.08(-0.10%)
Aug 05, 2013 82.48 82.49 82.33 82.46 1,512,465 +0.04(+0.05%)
Aug 02, 2013 82.38 82.50 82.31 82.42 1,095,066 +0.28(+0.34%)
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.