US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 84.82 84.89 84.75 84.76 3,006,226 -0.05(-0.06%)
Sep 29, 2014 84.80 84.86 84.72 84.82 9,324,600 +0.09(+0.11%)
Sep 26, 2014 84.72 84.75 84.58 84.72 2,226,307 -0.01(-0.01%)
Sep 25, 2014 84.66 84.75 84.66 84.73 1,495,629 +0.16(+0.19%)
Sep 24, 2014 84.74 84.74 84.55 84.57 1,077,068 -0.05(-0.06%)
Sep 23, 2014 84.61 84.64 84.54 84.62 907,816 +0.08(+0.09%)
Sep 22, 2014 84.57 84.61 84.49 84.54 762,562 +0.12(+0.14%)
Sep 19, 2014 84.33 84.47 84.29 84.43 1,197,010 +0.14(+0.17%)
Sep 18, 2014 84.29 84.33 84.25 84.29 910,861 +0.01(+0.01%)
Sep 17, 2014 84.47 84.55 84.27 84.28 910,410 -0.09(-0.11%)
Sep 16, 2014 84.44 84.50 84.37 84.37 1,095,421 +0.00(+0.00%)
Sep 15, 2014 84.47 84.49 84.36 84.37 1,558,594 -0.02(-0.02%)
Sep 12, 2014 84.44 84.47 84.36 84.39 1,708,988 -0.17(-0.20%)
Sep 11, 2014 84.68 84.72 84.54 84.56 969,922 -0.09(-0.10%)
Sep 10, 2014 84.66 84.68 84.61 84.64 1,254,265 -0.12(-0.14%)
Sep 09, 2014 84.81 84.85 84.75 84.76 887,579 -0.12(-0.14%)
Sep 08, 2014 85.06 85.10 84.88 84.88 1,152,479 -0.09(-0.10%)
Sep 05, 2014 85.02 85.10 84.90 84.96 1,027,821 -0.05(-0.05%)
Sep 04, 2014 85.02 85.10 84.93 85.01 1,684,954 -0.11(-0.13%)
Sep 03, 2014 84.98 85.13 84.96 85.12 1,688,460 +0.09(+0.11%)
Sep 02, 2014 85.10 85.11 85.03 85.03 1,324,961 -0.26(-0.31%)
Aug 29, 2014 85.30 85.29 85.29 85.29 1,899,891 -0.03(-0.04%)
Aug 28, 2014 85.27 85.34 85.22 85.32 1,449,066 +0.17(+0.20%)
Aug 27, 2014 85.09 85.18 85.07 85.15 1,116,881 +0.11(+0.13%)
Aug 26, 2014 85.09 85.09 85.00 85.04 700,698 +0.01(+0.01%)
Aug 25, 2014 85.06 85.06 84.93 85.03 4,479,602 +0.07(+0.08%)
Aug 22, 2014 84.94 85.00 84.80 84.96 1,034,114 -0.02(-0.02%)
Aug 21, 2014 84.90 84.99 84.87 84.98 1,000,146 +0.15(+0.17%)
Aug 20, 2014 84.94 84.94 84.80 84.83 1,198,587 -0.09(-0.11%)
Aug 19, 2014 85.12 85.15 84.91 84.92 2,347,923 -0.12(-0.14%)
Aug 18, 2014 85.14 85.16 85.01 85.04 1,836,819 -0.18(-0.21%)
Aug 15, 2014 85.07 85.38 84.99 85.22 3,344,098 +0.21(+0.25%)
Aug 14, 2014 85.03 85.05 84.94 85.01 1,383,538 +0.05(+0.05%)
Aug 13, 2014 84.87 84.97 84.83 84.96 4,476,969 +0.17(+0.20%)
Aug 12, 2014 84.87 84.87 84.77 84.79 1,129,703 -0.04(-0.05%)
Aug 11, 2014 84.84 84.91 84.80 84.83 2,105,755 +0.01(+0.01%)
Aug 08, 2014 84.89 85.01 84.80 84.82 1,726,964 +0.03(+0.04%)
Aug 07, 2014 84.67 84.84 84.60 84.79 1,607,392 +0.16(+0.19%)
Aug 06, 2014 84.74 84.74 84.61 84.63 913,975 +0.01(+0.01%)
Aug 05, 2014 84.62 84.68 84.49 84.62 2,418,143 +0.00(+0.00%)
Aug 04, 2014 84.68 84.74 84.62 84.62 1,930,363 -0.02(-0.02%)
Aug 01, 2014 84.44 84.67 84.34 84.63 1,372,574 +0.32(+0.38%)
Jul 31, 2014 84.29 84.44 84.28 84.32 1,377,574 -0.11(-0.13%)
Jul 30, 2014 84.56 84.59 84.39 84.42 1,608,457 -0.30(-0.36%)
Jul 29, 2014 84.72 84.76 84.63 84.73 3,846,217 +0.09(+0.10%)
Jul 28, 2014 84.66 84.70 84.58 84.64 869,495 +0.02(+0.02%)
Jul 25, 2014 84.65 84.67 84.57 84.63 654,026 +0.16(+0.19%)
Jul 24, 2014 84.62 84.62 84.46 84.46 1,102,545 -0.26(-0.31%)
Jul 23, 2014 84.76 84.80 84.69 84.73 919,637 +0.02(+0.02%)
Jul 22, 2014 84.66 84.72 84.59 84.71 936,272 +0.14(+0.16%)
Jul 21, 2014 84.64 84.72 84.57 84.57 756,604 +0.03(+0.04%)
Jul 18, 2014 84.59 84.63 84.51 84.54 702,316 -0.09(-0.11%)
Jul 17, 2014 84.54 84.66 84.46 84.63 1,496,515 +0.25(+0.29%)
Jul 16, 2014 84.38 84.41 84.34 84.39 937,397 +0.07(+0.08%)
Jul 15, 2014 84.36 84.49 84.29 84.32 852,901 -0.11(-0.13%)
Jul 14, 2014 84.46 84.47 84.37 84.42 917,818 -0.07(-0.08%)
Jul 11, 2014 84.49 84.58 84.48 84.49 783,956 +0.12(+0.14%)
Jul 10, 2014 84.51 84.52 84.38 84.38 1,022,556 +0.04(+0.05%)
Jul 09, 2014 84.28 84.40 84.20 84.34 1,014,811 +0.07(+0.08%)
Jul 08, 2014 84.25 84.36 84.25 84.27 2,614,820 +0.17(+0.20%)
Jul 07, 2014 84.12 84.18 84.08 84.10 1,619,113 +0.02(+0.03%)
Jul 03, 2014 84.02 84.08 84.08 84.08 819,723 -0.05(-0.06%)
Jul 02, 2014 84.32 84.32 84.13 84.13 1,369,325 -0.29(-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.