US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 84.43 84.49 84.33 84.45 2,037,811 -0.05(-0.06%)
Feb 27, 2014 84.44 84.53 84.42 84.50 806,112 +0.09(+0.10%)
Feb 26, 2014 84.27 84.41 84.24 84.41 791,085 +0.18(+0.21%)
Feb 25, 2014 84.12 84.26 84.12 84.23 695,008 +0.23(+0.27%)
Feb 24, 2014 84.08 84.08 83.99 84.01 1,068,218 -0.08(-0.09%)
Feb 21, 2014 83.94 84.08 83.93 84.08 506,812 +0.08(+0.09%)
Feb 20, 2014 84.01 84.05 83.90 84.01 1,146,143 -0.05(-0.06%)
Feb 19, 2014 84.22 84.29 84.03 84.05 1,157,100 -0.06(-0.07%)
Feb 18, 2014 84.05 84.20 84.04 84.12 1,206,232 +0.05(+0.06%)
Feb 14, 2014 84.05 84.06 84.06 84.06 908,715 +0.00(+0.00%)
Feb 13, 2014 84.05 84.10 84.00 84.06 996,687 +0.18(+0.21%)
Feb 12, 2014 83.91 83.94 83.81 83.88 915,544 -0.14(-0.17%)
Feb 11, 2014 84.01 84.07 83.95 84.02 1,914,393 -0.16(-0.19%)
Feb 10, 2014 84.13 84.22 84.09 84.19 1,406,696 +0.09(+0.10%)
Feb 07, 2014 83.99 84.16 83.97 84.10 805,910 +0.13(+0.16%)
Feb 06, 2014 83.94 83.98 83.89 83.97 1,445,767 -0.04(-0.05%)
Feb 05, 2014 84.15 84.18 84.00 84.01 1,489,484 -0.21(-0.25%)
Feb 04, 2014 84.21 84.30 84.15 84.22 2,934,564 -0.20(-0.24%)
Feb 03, 2014 84.07 84.42 84.01 84.42 2,533,149 +0.29(+0.34%)
Jan 31, 2014 84.08 84.13 84.01 84.13 4,104,171 +0.16(+0.19%)
Jan 30, 2014 83.89 83.99 83.85 83.98 3,948,882 +0.02(+0.02%)
Jan 29, 2014 83.83 84.02 83.83 83.96 1,421,801 +0.25(+0.30%)
Jan 28, 2014 83.66 83.74 83.61 83.71 1,678,002 +0.14(+0.17%)
Jan 27, 2014 83.71 83.80 83.57 83.57 1,714,716 -0.18(-0.21%)
Jan 24, 2014 83.68 83.81 83.66 83.75 1,006,103 +0.18(+0.21%)
Jan 23, 2014 83.51 83.71 83.50 83.57 2,441,877 +0.22(+0.26%)
Jan 22, 2014 83.39 83.49 83.32 83.36 1,146,358 -0.18(-0.21%)
Jan 21, 2014 83.46 83.57 83.43 83.53 2,282,604 +0.04(+0.05%)
Jan 17, 2014 83.44 83.50 83.50 83.50 756,180 +0.04(+0.05%)
Jan 16, 2014 83.40 83.46 83.36 83.46 3,999,153 +0.19(+0.23%)
Jan 15, 2014 83.33 83.29 83.16 83.26 2,138,450 -0.07(-0.08%)
Jan 14, 2014 83.44 83.50 83.29 83.33 1,268,389 -0.12(-0.15%)
Jan 13, 2014 83.42 83.54 83.41 83.46 1,463,709 +0.08(+0.09%)
Jan 10, 2014 83.24 83.38 83.18 83.38 1,906,741 +0.42(+0.51%)
Jan 09, 2014 82.96 82.97 82.85 82.96 1,065,395 +0.12(+0.14%)
Jan 08, 2014 82.97 83.01 82.83 82.84 1,401,092 -0.25(-0.30%)
Jan 07, 2014 83.10 83.13 83.04 83.09 1,612,606 +0.04(+0.05%)
Jan 06, 2014 82.94 83.05 82.94 83.05 5,669,376 +0.11(+0.13%)
Jan 03, 2014 82.87 83.01 82.83 82.94 2,946,007 +0.03(+0.04%)
Jan 02, 2014 82.87 82.97 82.86 82.91 1,729,704 +0.05(+0.07%)
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%)
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.