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 (%)
Nov 29, 2013 81.82 81.96 81.75 81.92 1,254,396 +0.03(+0.04%)
Nov 27, 2013 81.92 81.95 81.75 81.89 1,223,343 +0.04(+0.05%)
Nov 26, 2013 81.85 81.98 81.84 81.86 2,131,668 +0.02(+0.03%)
Nov 25, 2013 81.78 81.89 81.76 81.83 907,941 +0.06(+0.07%)
Nov 22, 2013 81.69 81.79 81.68 81.77 1,205,732 +0.11(+0.14%)
Nov 21, 2013 81.53 81.67 81.44 81.66 1,787,455 +0.08(+0.10%)
Nov 20, 2013 81.85 81.94 81.54 81.57 1,290,869 -0.23(-0.28%)
Nov 19, 2013 81.95 81.97 81.79 81.80 2,234,112 -0.22(-0.27%)
Nov 18, 2013 81.92 82.02 81.91 82.02 1,122,682 +0.16(+0.20%)
Nov 15, 2013 81.87 81.89 81.80 81.86 2,430,646 +0.02(+0.03%)
Nov 14, 2013 81.68 81.84 81.66 81.84 1,885,686 +0.47(+0.57%)
Nov 12, 2013 81.37 81.43 81.34 81.37 1,482,781 -0.03(-0.04%)
Nov 11, 2013 81.45 81.46 81.34 81.41 1,680,464 -0.05(-0.06%)
Nov 08, 2013 81.50 81.54 81.41 81.45 1,044,743 -0.51(-0.62%)
Nov 07, 2013 81.97 82.04 81.92 81.96 1,051,608 +0.06(+0.07%)
Nov 06, 2013 81.89 81.94 81.86 81.90 736,527 +0.13(+0.16%)
Nov 05, 2013 81.89 81.92 81.76 81.77 1,145,063 -0.24(-0.30%)
Nov 04, 2013 82.01 82.05 81.95 82.02 552,998 +0.08(+0.10%)
Nov 01, 2013 82.08 82.08 81.90 81.93 1,655,402 -0.20(-0.24%)
Oct 31, 2013 82.29 82.30 82.05 82.13 2,356,415 +0.01(+0.01%)
Oct 30, 2013 82.29 82.37 82.07 82.12 646,551 -0.15(-0.18%)
Oct 29, 2013 82.14 82.27 82.11 82.27 684,896 +0.10(+0.12%)
Oct 28, 2013 82.21 82.27 82.16 82.18 1,229,343 -0.04(-0.05%)
Oct 25, 2013 82.21 82.28 82.18 82.21 636,242 +0.03(+0.04%)
Oct 24, 2013 82.31 82.31 82.16 82.18 700,006 -0.03(-0.04%)
Oct 23, 2013 82.26 82.33 82.21 82.21 912,185 -0.02(-0.03%)
Oct 22, 2013 82.19 82.26 82.14 82.24 2,065,652 +0.29(+0.35%)
Oct 21, 2013 81.94 82.00 81.89 81.95 965,181 -0.08(-0.09%)
Oct 18, 2013 82.02 82.07 81.96 82.02 830,773 +0.14(+0.17%)
Oct 17, 2013 81.83 81.96 81.78 81.89 1,349,671 +0.23(+0.28%)
Oct 16, 2013 81.28 81.66 81.25 81.66 1,017,614 +0.35(+0.43%)
Oct 15, 2013 81.49 81.51 81.28 81.31 1,243,998 -0.04(-0.05%)
Oct 14, 2013 81.52 81.54 81.33 81.35 542,457 -0.15(-0.19%)
Oct 11, 2013 81.61 81.65 81.48 81.50 1,356,095 +0.03(+0.04%)
Oct 10, 2013 81.32 81.51 81.25 81.47 2,879,657 +0.09(+0.11%)
Oct 09, 2013 81.52 81.52 81.35 81.38 1,013,603 -0.06(-0.07%)
Oct 08, 2013 81.50 81.56 81.42 81.44 534,677 -0.04(-0.05%)
Oct 07, 2013 81.62 81.63 81.46 81.47 735,244 -0.02(-0.02%)
Oct 04, 2013 81.49 81.52 81.41 81.49 733,971 -0.07(-0.08%)
Oct 03, 2013 81.41 81.61 81.41 81.56 1,188,994 +0.06(+0.07%)
Oct 02, 2013 81.51 81.59 81.44 81.50 757,936 +0.11(+0.13%)
Oct 01, 2013 81.51 81.52 81.34 81.39 2,993,502 -0.13(-0.16%)
Sep 27, 2013 81.45 81.57 81.43 81.52 563,113 +0.05(+0.06%)
Sep 26, 2013 81.45 81.47 81.38 81.47 774,037 -0.02(-0.02%)
Sep 25, 2013 81.36 81.54 81.36 81.49 698,164 +0.11(+0.14%)
Sep 24, 2013 81.29 81.42 81.25 81.38 945,191 +0.19(+0.23%)
Sep 23, 2013 81.15 81.24 81.09 81.19 1,126,369 +0.06(+0.07%)
Sep 20, 2013 81.18 81.20 81.06 81.12 635,443 +0.00(+0.00%)
Sep 19, 2013 81.19 81.25 81.07 81.12 870,512 -0.10(-0.12%)
Sep 18, 2013 80.49 81.29 80.39 81.22 1,465,358 +0.68(+0.84%)
Sep 17, 2013 80.54 80.59 80.46 80.55 1,138,907 +0.08(+0.09%)
Sep 16, 2013 80.73 80.75 80.43 80.47 1,140,476 +0.17(+0.21%)
Sep 13, 2013 80.27 80.36 80.24 80.30 862,395 +0.11(+0.14%)
Sep 12, 2013 80.39 80.41 80.19 80.19 1,113,923 -0.09(-0.11%)
Sep 11, 2013 80.11 80.28 80.08 80.28 3,036,569 +0.27(+0.34%)
Sep 10, 2013 80.04 80.14 79.97 80.01 827,031 -0.14(-0.18%)
Sep 09, 2013 80.24 80.24 80.09 80.15 1,180,859 +0.16(+0.20%)
Sep 06, 2013 80.03 80.14 79.95 79.99 841,639 +0.30(+0.37%)
Sep 05, 2013 80.04 80.04 79.69 79.70 1,393,048 -0.54(-0.67%)
Sep 04, 2013 80.43 80.43 80.19 80.24 718,795 -0.11(-0.14%)
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.