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 (%)
Oct 31, 2014 85.55 85.66 85.52 85.66 4,041,579 +0.00(+0.00%)
Oct 30, 2014 85.64 85.75 85.62 85.66 3,186,194 +0.14(+0.16%)
Oct 29, 2014 85.62 85.73 85.48 85.52 2,044,494 -0.19(-0.22%)
Oct 28, 2014 85.76 85.76 85.68 85.71 1,450,286 -0.13(-0.15%)
Oct 27, 2014 85.82 85.81 85.75 85.84 1,378,910 +0.03(+0.04%)
Oct 24, 2014 85.81 85.87 85.72 85.81 1,527,833 +0.03(+0.04%)
Oct 23, 2014 85.88 85.88 85.70 85.78 2,394,144 -0.20(-0.24%)
Oct 22, 2014 85.99 86.02 85.91 85.98 4,085,325 -0.05(-0.05%)
Oct 21, 2014 86.03 86.13 85.98 86.03 3,373,161 -0.08(-0.09%)
Oct 20, 2014 86.14 86.15 86.05 86.11 1,951,050 +0.10(+0.12%)
Oct 17, 2014 86.00 86.11 85.91 86.01 2,654,583 -0.12(-0.14%)
Oct 16, 2014 86.38 86.50 86.02 86.12 2,303,903 -0.07(-0.08%)
Oct 15, 2014 86.04 87.22 86.09 86.19 2,923,919 +0.16(+0.18%)
Oct 14, 2014 85.99 86.05 85.82 86.04 4,521,325 +0.19(+0.23%)
Oct 13, 2014 85.72 85.87 85.63 85.84 1,411,655 +0.25(+0.29%)
Oct 10, 2014 85.57 85.62 85.50 85.59 2,228,802 +0.06(+0.07%)
Oct 09, 2014 85.66 85.66 85.50 85.53 1,931,165 -0.17(-0.20%)
Oct 08, 2014 85.52 85.71 85.35 85.70 3,184,175 +0.24(+0.28%)
Oct 07, 2014 85.30 85.48 85.26 85.46 2,992,087 +0.33(+0.38%)
Oct 06, 2014 85.13 85.25 85.06 85.13 2,757,451 +0.08(+0.09%)
Oct 03, 2014 85.06 85.10 84.98 85.06 3,763,729 -0.04(-0.05%)
Oct 02, 2014 85.26 85.31 85.10 85.10 6,202,602 -0.14(-0.16%)
Oct 01, 2014 84.98 85.24 84.98 85.24 8,487,864 +0.47(+0.56%)
Sep 30, 2014 84.82 84.89 84.75 84.76 3,006,226 -0.05(-0.06%)
Sep 29, 2014 84.80 84.86 84.72 84.82 9,324,600 +0.09(+0.11%)
Sep 26, 2014 84.72 84.75 84.58 84.72 2,226,307 -0.01(-0.01%)
Sep 25, 2014 84.66 84.75 84.66 84.73 1,495,629 +0.16(+0.19%)
Sep 24, 2014 84.74 84.74 84.55 84.57 1,077,068 -0.05(-0.06%)
Sep 23, 2014 84.61 84.64 84.54 84.62 907,816 +0.08(+0.09%)
Sep 22, 2014 84.57 84.61 84.49 84.54 762,562 +0.12(+0.14%)
Sep 19, 2014 84.33 84.47 84.29 84.43 1,197,010 +0.14(+0.17%)
Sep 18, 2014 84.29 84.33 84.25 84.29 910,861 +0.01(+0.01%)
Sep 17, 2014 84.47 84.55 84.27 84.28 910,410 -0.09(-0.11%)
Sep 16, 2014 84.44 84.50 84.37 84.37 1,095,421 +0.00(+0.00%)
Sep 15, 2014 84.47 84.49 84.36 84.37 1,558,594 -0.02(-0.02%)
Sep 12, 2014 84.44 84.47 84.36 84.39 1,708,988 -0.17(-0.20%)
Sep 11, 2014 84.68 84.72 84.54 84.56 969,922 -0.09(-0.10%)
Sep 10, 2014 84.66 84.68 84.61 84.64 1,254,265 -0.12(-0.14%)
Sep 09, 2014 84.81 84.85 84.75 84.76 887,579 -0.12(-0.14%)
Sep 08, 2014 85.06 85.10 84.88 84.88 1,152,479 -0.09(-0.10%)
Sep 05, 2014 85.02 85.10 84.90 84.96 1,027,821 -0.05(-0.05%)
Sep 04, 2014 85.02 85.10 84.93 85.01 1,684,954 -0.11(-0.13%)
Sep 03, 2014 84.98 85.13 84.96 85.12 1,688,460 +0.09(+0.11%)
Sep 02, 2014 85.10 85.11 85.03 85.03 1,324,961 -0.26(-0.31%)
Aug 29, 2014 85.30 85.29 85.29 85.29 1,899,891 -0.03(-0.04%)
Aug 28, 2014 85.27 85.34 85.22 85.32 1,449,066 +0.17(+0.20%)
Aug 27, 2014 85.09 85.18 85.07 85.15 1,116,881 +0.11(+0.13%)
Aug 26, 2014 85.09 85.09 85.00 85.04 700,698 +0.01(+0.01%)
Aug 25, 2014 85.06 85.06 84.93 85.03 4,479,602 +0.07(+0.08%)
Aug 22, 2014 84.94 85.00 84.80 84.96 1,034,114 -0.02(-0.02%)
Aug 21, 2014 84.90 84.99 84.87 84.98 1,000,146 +0.15(+0.17%)
Aug 20, 2014 84.94 84.94 84.80 84.83 1,198,587 -0.09(-0.11%)
Aug 19, 2014 85.12 85.15 84.91 84.92 2,347,923 -0.12(-0.14%)
Aug 18, 2014 85.14 85.16 85.01 85.04 1,836,819 -0.18(-0.21%)
Aug 15, 2014 85.07 85.38 84.99 85.22 3,344,098 +0.21(+0.25%)
Aug 14, 2014 85.03 85.05 84.94 85.01 1,383,538 +0.05(+0.05%)
Aug 13, 2014 84.87 84.97 84.83 84.96 4,476,969 +0.17(+0.20%)
Aug 12, 2014 84.87 84.87 84.77 84.79 1,129,703 -0.04(-0.05%)
Aug 11, 2014 84.84 84.91 84.80 84.83 2,105,755 +0.01(+0.01%)
Aug 08, 2014 84.89 85.01 84.80 84.82 1,726,964 +0.03(+0.04%)
Aug 07, 2014 84.67 84.84 84.60 84.79 1,607,392 +0.16(+0.19%)
Aug 06, 2014 84.74 84.74 84.61 84.63 913,975 +0.01(+0.01%)
Aug 05, 2014 84.62 84.68 84.49 84.62 2,418,143 +0.00(+0.00%)
Aug 04, 2014 84.68 84.74 84.62 84.62 1,930,363 -0.02(-0.02%)
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.