US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 82.90 82.86 82.86 82.86 4,213,518 -0.08(-0.09%)
Dec 30, 2013 82.92 82.98 82.87 82.94 1,575,340 +0.08(+0.09%)
Dec 27, 2013 82.82 82.88 82.75 82.86 1,696,027 +0.03(+0.04%)
Dec 26, 2013 82.80 82.85 82.02 82.83 964,321 -0.05(-0.06%)
Dec 24, 2013 82.92 82.95 82.85 82.87 886,152 -0.12(-0.14%)
Dec 23, 2013 83.03 83.11 82.96 82.99 2,479,769 -0.04(-0.05%)
Dec 20, 2013 82.98 83.08 82.90 83.03 1,773,942 +0.14(+0.17%)
Dec 19, 2013 82.81 82.94 82.73 82.89 2,588,613 -0.14(-0.17%)
Dec 18, 2013 82.98 83.21 82.75 83.03 1,861,119 -0.04(-0.05%)
Dec 17, 2013 82.94 83.11 82.93 83.07 1,777,758 +0.14(+0.17%)
Dec 16, 2013 83.08 83.08 82.88 82.93 1,035,311 +0.06(+0.08%)
Dec 13, 2013 82.87 83.02 82.84 82.87 4,455,159 +0.04(+0.05%)
Dec 12, 2013 82.92 82.92 82.80 82.83 2,908,680 -0.12(-0.15%)
Dec 11, 2013 83.08 83.10 82.95 82.95 5,161,764 -0.13(-0.16%)
Dec 10, 2013 83.18 83.19 83.05 83.08 3,844,202 +0.13(+0.16%)
Dec 09, 2013 82.90 82.99 82.87 82.95 1,775,426 +0.10(+0.12%)
Dec 06, 2013 82.77 82.91 82.73 82.85 3,711,235 +0.14(+0.17%)
Dec 05, 2013 82.84 82.90 82.71 82.71 2,423,029 -0.18(-0.22%)
Dec 04, 2013 82.83 82.96 82.82 82.89 1,549,846 -0.22(-0.26%)
Dec 03, 2013 83.11 83.15 83.06 83.11 1,902,987 +0.10(+0.12%)
Dec 02, 2013 83.21 83.23 83.01 83.01 1,954,175 -0.32(-0.38%)
Nov 29, 2013 83.21 83.36 83.14 83.32 1,233,350 +0.03(+0.04%)
Nov 27, 2013 83.32 83.35 83.14 83.29 1,202,818 +0.04(+0.05%)
Nov 26, 2013 83.24 83.38 83.24 83.25 2,095,903 +0.02(+0.03%)
Nov 25, 2013 83.17 83.28 83.16 83.23 892,708 +0.06(+0.07%)
Nov 22, 2013 83.08 83.19 83.07 83.17 1,185,502 +0.12(+0.14%)
Nov 21, 2013 82.92 83.07 82.83 83.05 1,757,465 +0.09(+0.10%)
Nov 20, 2013 83.24 83.34 82.93 82.97 1,269,211 -0.23(-0.28%)
Nov 19, 2013 83.35 83.37 83.18 83.20 2,196,628 -0.22(-0.27%)
Nov 18, 2013 83.31 83.42 83.31 83.42 1,103,846 +0.16(+0.20%)
Nov 15, 2013 83.27 83.28 83.20 83.26 2,389,865 +0.02(+0.03%)
Nov 14, 2013 83.07 83.24 83.06 83.24 1,854,048 +0.47(+0.57%)
Nov 12, 2013 82.76 82.82 82.72 82.76 1,457,903 -0.03(-0.04%)
Nov 11, 2013 82.84 82.85 82.73 82.79 1,652,270 -0.05(-0.06%)
Nov 08, 2013 82.90 82.93 82.79 82.84 1,027,214 -0.52(-0.62%)
Nov 07, 2013 83.37 83.44 83.31 83.36 1,033,965 +0.06(+0.07%)
Nov 06, 2013 83.28 83.34 83.25 83.30 724,169 +0.13(+0.16%)
Nov 05, 2013 83.29 83.31 83.15 83.17 1,125,852 -0.25(-0.30%)
Nov 04, 2013 83.41 83.45 83.35 83.41 543,720 +0.09(+0.10%)
Nov 01, 2013 83.48 83.48 83.30 83.33 1,627,628 -0.20(-0.24%)
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%)
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.