US Aggregate Bond Ishares Core ETF (NY: AGG )

98.02 -0.04 (-0.04%)
Streaming Delayed Price Updated: 12:43 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 4,213,577 -0.08(-0.09%)
Dec 30, 2013 82.92 82.98 82.86 82.93 1,575,362 +0.08(+0.09%)
Dec 27, 2013 82.82 82.88 82.75 82.86 1,696,051 +0.03(+0.04%)
Dec 26, 2013 82.79 82.85 82.02 82.83 964,335 -0.05(-0.06%)
Dec 24, 2013 82.92 82.95 82.85 82.87 886,165 -0.12(-0.14%)
Dec 23, 2013 83.03 83.11 82.96 82.99 2,479,804 -0.04(-0.05%)
Dec 20, 2013 82.98 83.08 82.90 83.03 1,773,967 +0.14(+0.17%)
Dec 19, 2013 82.81 82.94 82.72 82.89 2,588,649 -0.14(-0.17%)
Dec 18, 2013 82.98 83.21 82.75 83.03 1,861,145 -0.04(-0.05%)
Dec 17, 2013 82.94 83.11 82.93 83.07 1,777,783 +0.14(+0.17%)
Dec 16, 2013 83.07 83.07 82.88 82.93 1,035,326 +0.06(+0.08%)
Dec 13, 2013 82.86 83.02 82.84 82.86 4,455,221 +0.04(+0.05%)
Dec 12, 2013 82.92 82.92 82.80 82.83 2,908,721 -0.12(-0.15%)
Dec 11, 2013 83.08 83.10 82.95 82.95 5,161,837 -0.13(-0.16%)
Dec 10, 2013 83.17 83.19 83.05 83.08 3,844,256 +0.13(+0.16%)
Dec 09, 2013 82.90 82.99 82.87 82.95 1,775,451 +0.10(+0.12%)
Dec 06, 2013 82.77 82.91 82.73 82.85 3,711,288 +0.14(+0.17%)
Dec 05, 2013 82.84 82.90 82.71 82.71 2,423,063 -0.18(-0.22%)
Dec 04, 2013 82.83 82.96 82.82 82.89 1,549,868 -0.22(-0.26%)
Dec 03, 2013 83.11 83.15 83.06 83.11 1,903,014 +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.