US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 82.07 82.16 81.92 81.92 2,165,639 -0.13(-0.16%)
Aug 29, 2013 81.82 82.09 81.76 82.05 617,385 +0.16(+0.20%)
Aug 28, 2013 82.01 82.01 81.86 81.89 840,771 -0.15(-0.18%)
Aug 27, 2013 82.00 82.11 81.88 82.04 876,339 +0.21(+0.26%)
Aug 26, 2013 81.84 81.84 81.76 81.83 1,196,214 +0.15(+0.18%)
Aug 23, 2013 81.41 81.71 81.34 81.68 848,138 +0.27(+0.33%)
Aug 22, 2013 81.39 81.45 81.24 81.41 1,065,162 +0.10(+0.12%)
Aug 21, 2013 81.54 81.64 81.31 81.31 850,882 -0.30(-0.37%)
Aug 20, 2013 81.57 81.64 81.53 81.61 1,276,528 +0.24(+0.29%)
Aug 19, 2013 81.60 81.60 81.35 81.37 951,620 -0.25(-0.31%)
Aug 16, 2013 81.92 81.92 81.57 81.63 1,007,810 -0.23(-0.28%)
Aug 15, 2013 81.94 82.02 81.81 81.86 992,546 -0.29(-0.36%)
Aug 14, 2013 82.18 82.26 82.15 82.15 976,683 -0.11(-0.13%)
Aug 13, 2013 82.28 82.34 82.16 82.26 680,738 -0.33(-0.40%)
Aug 12, 2013 82.74 82.74 82.53 82.59 924,857 -0.05(-0.07%)
Aug 09, 2013 82.58 82.68 82.51 82.65 505,325 +0.05(+0.07%)
Aug 08, 2013 82.61 82.69 82.55 82.59 1,100,280 +0.12(+0.14%)
Aug 07, 2013 82.47 82.55 82.43 82.48 596,928 +0.11(+0.13%)
Aug 06, 2013 82.42 82.45 82.34 82.37 772,271 -0.08(-0.10%)
Aug 05, 2013 82.48 82.49 82.33 82.45 1,512,486 +0.04(+0.05%)
Aug 02, 2013 82.38 82.50 82.31 82.42 1,095,081 +0.28(+0.34%)
Aug 01, 2013 82.41 82.42 82.07 82.14 1,508,754 -0.47(-0.57%)
Jul 31, 2013 82.23 82.62 82.20 82.61 1,769,100 +0.06(+0.07%)
Jul 30, 2013 82.57 82.64 82.45 82.54 860,461 -0.03(-0.04%)
Jul 29, 2013 82.57 82.58 82.47 82.57 596,974 +0.00(+0.00%)
Jul 26, 2013 82.64 82.66 82.54 82.57 1,002,270 -0.02(-0.03%)
Jul 25, 2013 82.39 82.61 82.34 82.60 1,191,165 +0.03(+0.04%)
Jul 24, 2013 82.56 82.63 82.40 82.57 1,242,723 -0.27(-0.33%)
Jul 23, 2013 82.77 82.85 82.71 82.84 652,274 -0.05(-0.06%)
Jul 22, 2013 82.79 82.91 82.77 82.88 888,487 +0.11(+0.13%)
Jul 19, 2013 82.67 82.80 82.60 82.77 731,551 +0.22(+0.26%)
Jul 18, 2013 82.66 82.71 82.51 82.56 749,315 -0.12(-0.15%)
Jul 17, 2013 82.71 82.80 82.61 82.68 870,402 +0.15(+0.18%)
Jul 16, 2013 82.48 82.54 82.43 82.54 760,980 +0.13(+0.16%)
Jul 15, 2013 82.31 82.41 82.24 82.41 983,872 +0.18(+0.22%)
Jul 12, 2013 82.48 82.48 82.13 82.23 800,426 -0.09(-0.11%)
Jul 11, 2013 82.20 82.33 82.08 82.32 1,356,324 +0.55(+0.67%)
Jul 10, 2013 82.06 82.06 81.77 81.77 931,432 -0.22(-0.26%)
Jul 09, 2013 82.04 82.05 81.90 81.99 2,241,933 +0.08(+0.10%)
Jul 08, 2013 81.69 81.94 81.69 81.90 833,644 +0.42(+0.52%)
Jul 05, 2013 81.74 81.81 81.47 81.48 1,917,770 -0.90(-1.09%)
Jul 03, 2013 82.54 82.59 82.38 82.38 574,896 -0.12(-0.14%)
Jul 02, 2013 82.56 82.61 82.47 82.50 827,299 +0.00(+0.00%)
Jul 01, 2013 82.31 82.54 82.31 82.50 1,234,304 +0.11(+0.14%)
Jun 28, 2013 82.17 82.49 82.11 82.38 3,479,764 +0.01(+0.01%)
Jun 27, 2013 82.21 82.38 82.15 82.38 1,735,532 +0.35(+0.42%)
Jun 26, 2013 82.01 82.13 81.88 82.03 1,295,862 +0.35(+0.42%)
Jun 25, 2013 81.81 81.91 81.62 81.68 2,195,825 +0.09(+0.11%)
Jun 24, 2013 81.46 81.91 81.36 81.59 2,955,227 -0.33(-0.40%)
Jun 21, 2013 82.31 82.46 81.86 81.92 2,575,906 -0.46(-0.56%)
Jun 20, 2013 82.48 82.63 82.31 82.38 3,978,354 -0.55(-0.67%)
Jun 19, 2013 83.62 83.62 82.84 82.94 1,269,746 -0.56(-0.67%)
Jun 18, 2013 83.47 83.55 83.39 83.50 1,389,123 -0.03(-0.04%)
Jun 17, 2013 83.64 83.71 83.52 83.53 2,205,288 -0.06(-0.07%)
Jun 14, 2013 83.62 83.76 83.59 83.59 1,587,355 +0.02(+0.03%)
Jun 13, 2013 83.18 83.57 83.18 83.57 1,299,971 +0.41(+0.49%)
Jun 12, 2013 83.24 83.38 83.14 83.16 1,912,240 -0.14(-0.17%)
Jun 11, 2013 83.14 83.34 82.99 83.30 1,455,820 +0.01(+0.01%)
Jun 10, 2013 83.26 83.38 83.24 83.29 1,526,864 -0.17(-0.20%)
Jun 07, 2013 83.51 83.69 83.41 83.46 1,740,329 -0.26(-0.31%)
Jun 06, 2013 83.50 83.83 83.46 83.72 1,486,757 +0.22(+0.26%)
Jun 05, 2013 83.64 83.68 83.51 83.51 1,510,280 -0.05(-0.06%)
Jun 04, 2013 83.63 83.67 83.51 83.55 1,275,847 -0.18(-0.22%)
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.