US Aggregate Bond Ishares Core ETF (NY: AGG )

114.06 USD +0.22 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 108.24 108.32 108.12 108.27 1,589,498 -0.06(-0.06%)
Feb 27, 2014 108.25 108.37 108.23 108.33 628,770 +0.11(+0.10%)
Feb 26, 2014 108.04 108.22 108.00 108.22 617,049 +0.23(+0.21%)
Feb 25, 2014 107.85 108.02 107.85 107.99 542,108 +0.29(+0.27%)
Feb 24, 2014 107.80 107.80 107.68 107.70 833,213 -0.10(-0.09%)
Feb 21, 2014 107.62 107.80 107.61 107.80 395,315 +0.10(+0.09%)
Feb 20, 2014 107.71 107.76 107.57 107.70 893,995 -0.06(-0.06%)
Feb 19, 2014 107.97 108.06 107.73 107.76 902,541 -0.08(-0.07%)
Feb 18, 2014 107.76 107.94 107.74 107.84 940,864 +0.07(+0.06%)
Feb 14, 2014 107.75 107.77 107.77 107.77 708,800 +0.00(+0.00%)
Feb 13, 2014 107.75 107.82 107.69 107.77 777,419 +0.23(+0.21%)
Feb 12, 2014 107.58 107.61 107.45 107.54 714,127 -0.18(-0.17%)
Feb 11, 2014 107.70 107.78 107.63 107.72 1,493,232 -0.21(-0.19%)
Feb 10, 2014 107.86 107.97 107.81 107.93 1,097,227 +0.11(+0.10%)
Feb 07, 2014 107.68 107.90 107.65 107.82 628,612 +0.17(+0.16%)
Feb 06, 2014 107.62 107.67 107.55 107.65 1,127,702 -0.05(-0.05%)
Feb 05, 2014 107.88 107.92 107.69 107.70 1,161,802 -0.27(-0.25%)
Feb 04, 2014 107.96 108.07 107.88 107.97 2,288,968 -0.26(-0.24%)
Feb 03, 2014 107.78 108.23 107.71 108.23 1,975,863 +0.16(+0.15%)
Jan 31, 2014 108.00 108.07 107.91 108.07 3,195,172 +0.20(+0.19%)
Jan 30, 2014 107.76 107.88 107.71 107.87 3,074,276 +0.02(+0.02%)
Jan 29, 2014 107.68 107.92 107.68 107.85 1,106,898 +0.32(+0.30%)
Jan 28, 2014 107.46 107.56 107.39 107.53 1,306,355 +0.18(+0.17%)
Jan 27, 2014 107.53 107.64 107.34 107.35 1,334,938 -0.23(-0.21%)
Jan 24, 2014 107.48 107.65 107.46 107.58 783,270 +0.23(+0.21%)
Jan 23, 2014 107.27 107.52 107.26 107.35 1,901,046 +0.28(+0.26%)
Jan 22, 2014 107.11 107.24 107.02 107.07 892,461 -0.23(-0.21%)
Jan 21, 2014 107.21 107.34 107.17 107.30 1,777,049 +0.05(+0.05%)
Jan 17, 2014 107.18 107.25 107.25 107.25 588,700 +0.05(+0.05%)
Jan 16, 2014 107.13 107.21 107.07 107.20 3,113,413 +0.25(+0.23%)
Jan 15, 2014 107.04 106.98 106.82 106.95 1,664,822 -0.09(-0.08%)
Jan 14, 2014 107.18 107.25 106.98 107.04 987,464 -0.16(-0.15%)
Jan 13, 2014 107.15 107.31 107.14 107.20 1,139,524 +0.10(+0.09%)
Jan 10, 2014 106.92 107.10 106.84 107.10 1,484,433 +0.54(+0.51%)
Jan 09, 2014 106.56 106.58 106.42 106.56 829,430 +0.15(+0.14%)
Jan 08, 2014 106.57 106.62 106.40 106.41 1,090,776 -0.32(-0.30%)
Jan 07, 2014 106.74 106.78 106.67 106.73 1,255,443 +0.05(+0.05%)
Jan 06, 2014 106.53 106.68 106.53 106.68 4,413,712 +0.14(+0.13%)
Jan 03, 2014 106.45 106.63 106.39 106.54 2,293,520 +0.04(+0.04%)
Jan 02, 2014 106.45 106.57 106.43 106.50 1,346,606 +0.07(+0.07%)
Dec 31, 2013 106.48 106.43 106.43 106.43 3,280,300 -0.10(-0.09%)
Dec 30, 2013 106.51 106.59 106.44 106.53 1,226,431 +0.10(+0.09%)
Dec 27, 2013 106.38 106.46 106.29 106.43 1,320,388 +0.04(+0.04%)
Dec 26, 2013 106.35 106.42 105.35 106.39 750,742 -0.27(-0.25%)
Dec 24, 2013 106.72 106.76 106.63 106.66 688,526 -0.15(-0.14%)
Dec 23, 2013 106.86 106.97 106.77 106.81 1,926,740 -0.05(-0.05%)
Dec 20, 2013 106.80 106.93 106.69 106.86 1,378,324 +0.18(+0.17%)
Dec 19, 2013 106.58 106.75 106.47 106.68 2,011,310 -0.18(-0.17%)
Dec 18, 2013 106.80 107.10 106.50 106.86 1,446,059 -0.05(-0.05%)
Dec 17, 2013 106.75 106.96 106.73 106.91 1,381,289 +0.18(+0.17%)
Dec 16, 2013 106.92 106.92 106.67 106.73 804,420 +0.08(+0.08%)
Dec 13, 2013 106.65 106.85 106.62 106.65 3,461,585 +0.05(+0.05%)
Dec 12, 2013 106.72 106.72 106.57 106.60 2,259,997 -0.16(-0.15%)
Dec 11, 2013 106.93 106.95 106.75 106.76 4,010,606 -0.17(-0.16%)
Dec 10, 2013 107.05 107.07 106.89 106.93 2,986,882 +0.17(+0.16%)
Dec 09, 2013 106.70 106.81 106.66 106.76 1,379,477 +0.13(+0.12%)
Dec 06, 2013 106.53 106.71 106.48 106.63 2,883,569 +0.18(+0.17%)
Dec 05, 2013 106.62 106.70 106.45 106.45 1,882,654 -0.23(-0.22%)
Dec 04, 2013 106.61 106.77 106.59 106.68 1,204,205 -0.28(-0.26%)
Dec 03, 2013 106.97 107.02 106.90 106.96 1,478,590 +0.13(+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.