US Aggregate Bond Ishares Core ETF (NY: AGG )

95.00 -0.38 (-0.39%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 86.02 86.09 85.94 85.95 2,964,556 -0.06(-0.06%)
Sep 29, 2014 85.99 86.06 85.91 86.01 9,195,350 +0.09(+0.11%)
Sep 26, 2014 85.91 85.94 85.77 85.91 2,195,448 -0.01(-0.01%)
Sep 25, 2014 85.85 85.94 85.85 85.92 1,474,898 +0.17(+0.19%)
Sep 24, 2014 85.93 85.93 85.74 85.76 1,062,139 -0.06(-0.06%)
Sep 23, 2014 85.80 85.83 85.73 85.81 895,233 +0.08(+0.09%)
Sep 22, 2014 85.76 85.80 85.68 85.73 751,992 +0.12(+0.14%)
Sep 19, 2014 85.52 85.65 85.48 85.61 1,180,418 +0.14(+0.17%)
Sep 18, 2014 85.47 85.51 85.43 85.47 898,235 +0.01(+0.01%)
Sep 17, 2014 85.66 85.74 85.46 85.46 897,791 -0.09(-0.11%)
Sep 16, 2014 85.63 85.68 85.56 85.56 1,080,237 +0.00(+0.00%)
Sep 15, 2014 85.65 85.68 85.54 85.56 1,536,990 -0.02(-0.02%)
Sep 12, 2014 85.62 85.66 85.55 85.57 1,685,299 -0.17(-0.20%)
Sep 11, 2014 85.87 85.91 85.73 85.75 956,477 -0.09(-0.10%)
Sep 10, 2014 85.85 85.87 85.80 85.83 1,236,879 -0.12(-0.14%)
Sep 09, 2014 86.00 86.05 85.94 85.95 875,277 -0.12(-0.14%)
Sep 08, 2014 86.25 86.29 86.07 86.07 1,136,504 -0.09(-0.10%)
Sep 05, 2014 86.21 86.29 86.09 86.16 1,013,575 -0.05(-0.05%)
Sep 04, 2014 86.21 86.29 86.13 86.20 1,661,599 -0.11(-0.13%)
Sep 03, 2014 86.17 86.32 86.16 86.32 1,665,056 +0.09(+0.11%)
Sep 02, 2014 86.30 86.31 86.23 86.22 1,306,596 -0.26(-0.31%)
Aug 29, 2014 86.50 86.48 86.48 86.48 1,873,550 -0.03(-0.04%)
Aug 28, 2014 86.47 86.54 86.41 86.52 1,428,976 +0.17(+0.20%)
Aug 27, 2014 86.29 86.38 86.26 86.34 1,101,396 +0.11(+0.13%)
Aug 26, 2014 86.29 86.29 86.19 86.23 690,983 +0.01(+0.01%)
Aug 25, 2014 86.26 86.26 86.12 86.23 4,417,494 +0.07(+0.08%)
Aug 22, 2014 86.13 86.19 85.99 86.15 1,019,777 -0.02(-0.02%)
Aug 21, 2014 86.09 86.19 86.07 86.17 986,280 +0.15(+0.17%)
Aug 20, 2014 86.14 86.14 85.99 86.02 1,181,969 -0.09(-0.11%)
Aug 19, 2014 86.31 86.34 86.10 86.12 2,315,370 -0.12(-0.14%)
Aug 18, 2014 86.34 86.36 86.21 86.23 1,811,353 -0.18(-0.21%)
Aug 15, 2014 86.26 86.58 86.19 86.41 3,297,733 +0.21(+0.25%)
Aug 14, 2014 86.23 86.25 86.14 86.20 1,364,356 +0.05(+0.05%)
Aug 13, 2014 86.06 86.16 86.02 86.15 4,414,897 +0.17(+0.20%)
Aug 12, 2014 86.06 86.06 85.96 85.98 1,114,040 -0.04(-0.05%)
Aug 11, 2014 86.03 86.10 85.99 86.02 2,076,559 +0.01(+0.01%)
Aug 08, 2014 86.08 86.21 86.00 86.01 1,703,020 +0.03(+0.04%)
Aug 07, 2014 85.86 86.03 85.79 85.98 1,585,106 +0.17(+0.19%)
Aug 06, 2014 85.93 85.93 85.80 85.82 901,303 +0.01(+0.01%)
Aug 05, 2014 85.81 85.87 85.67 85.81 2,384,616 +0.00(+0.00%)
Aug 04, 2014 85.87 85.93 85.81 85.81 1,903,600 -0.02(-0.02%)
Aug 01, 2014 85.63 85.86 85.53 85.82 1,353,544 +0.32(+0.38%)
Jul 31, 2014 85.48 85.63 85.46 85.50 1,358,475 -0.11(-0.13%)
Jul 30, 2014 85.75 85.78 85.57 85.61 1,586,156 -0.31(-0.36%)
Jul 29, 2014 85.91 85.95 85.82 85.92 3,792,890 +0.09(+0.10%)
Jul 28, 2014 85.85 85.89 85.77 85.83 857,440 +0.02(+0.02%)
Jul 25, 2014 85.84 85.86 85.76 85.82 644,959 +0.16(+0.19%)
Jul 24, 2014 85.81 85.81 85.65 85.65 1,087,259 -0.27(-0.31%)
Jul 23, 2014 85.95 85.99 85.88 85.92 906,887 +0.02(+0.02%)
Jul 22, 2014 85.86 85.91 85.78 85.90 923,291 +0.14(+0.16%)
Jul 21, 2014 85.83 85.91 85.76 85.76 746,114 +0.03(+0.04%)
Jul 18, 2014 85.78 85.82 85.70 85.73 692,578 -0.09(-0.11%)
Jul 17, 2014 85.73 85.86 85.65 85.82 1,475,766 +0.25(+0.29%)
Jul 16, 2014 85.56 85.60 85.53 85.57 924,401 +0.07(+0.08%)
Jul 15, 2014 85.55 85.68 85.48 85.50 841,076 -0.11(-0.13%)
Jul 14, 2014 85.64 85.66 85.56 85.61 905,093 -0.07(-0.08%)
Jul 11, 2014 85.68 85.77 85.67 85.68 773,087 +0.12(+0.14%)
Jul 10, 2014 85.70 85.71 85.56 85.56 1,008,378 +0.04(+0.05%)
Jul 09, 2014 85.46 85.59 85.38 85.53 1,000,741 +0.07(+0.08%)
Jul 08, 2014 85.43 85.54 85.43 85.45 2,578,567 +0.17(+0.20%)
Jul 07, 2014 85.31 85.36 85.26 85.28 1,596,664 +0.02(+0.03%)
Jul 03, 2014 85.20 85.26 85.26 85.26 808,358 -0.05(-0.06%)
Jul 02, 2014 85.51 85.51 85.31 85.31 1,350,340 -0.30(-0.35%)
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.