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 (%)
Dec 31, 2013 81.50 81.47 81.47 81.47 4,285,472 -0.08(-0.09%)
Dec 30, 2013 81.53 81.59 81.47 81.54 1,602,242 +0.08(+0.09%)
Dec 27, 2013 81.43 81.49 81.36 81.47 1,724,990 +0.03(+0.04%)
Dec 26, 2013 81.41 81.46 80.64 81.44 980,789 -0.05(-0.06%)
Dec 24, 2013 81.53 81.56 81.46 81.48 901,282 -0.11(-0.14%)
Dec 23, 2013 81.63 81.72 81.57 81.60 2,522,108 -0.04(-0.05%)
Dec 20, 2013 81.59 81.69 81.50 81.63 1,804,230 +0.14(+0.17%)
Dec 19, 2013 81.42 81.55 81.34 81.50 2,632,811 -0.14(-0.17%)
Dec 18, 2013 81.59 81.82 81.36 81.63 1,892,895 -0.04(-0.05%)
Dec 17, 2013 81.55 81.71 81.54 81.67 1,808,111 +0.14(+0.17%)
Dec 16, 2013 81.68 81.68 81.49 81.54 1,052,988 +0.06(+0.07%)
Dec 13, 2013 81.47 81.63 81.45 81.47 4,531,225 +0.04(+0.05%)
Dec 12, 2013 81.53 81.53 81.41 81.44 2,958,343 -0.12(-0.15%)
Dec 11, 2013 81.69 81.70 81.55 81.56 5,249,896 -0.13(-0.16%)
Dec 10, 2013 81.78 81.80 81.66 81.69 3,909,838 +0.13(+0.16%)
Dec 09, 2013 81.51 81.60 81.48 81.56 1,805,739 +0.10(+0.12%)
Dec 06, 2013 81.38 81.52 81.34 81.46 3,774,601 +0.14(+0.17%)
Dec 05, 2013 81.45 81.51 81.32 81.32 2,464,400 -0.18(-0.22%)
Dec 04, 2013 81.44 81.57 81.43 81.50 1,576,308 -0.21(-0.26%)
Dec 03, 2013 81.72 81.76 81.67 81.71 1,935,479 +0.10(+0.12%)
Dec 02, 2013 81.82 81.83 81.61 81.61 1,987,540 -0.31(-0.38%)
Nov 29, 2013 81.82 81.96 81.75 81.92 1,254,414 +0.03(+0.04%)
Nov 27, 2013 81.92 81.95 81.75 81.89 1,223,360 +0.04(+0.05%)
Nov 26, 2013 81.85 81.98 81.84 81.85 2,131,698 +0.02(+0.03%)
Nov 25, 2013 81.78 81.88 81.76 81.83 907,954 +0.06(+0.07%)
Nov 22, 2013 81.69 81.79 81.68 81.77 1,205,748 +0.11(+0.14%)
Nov 21, 2013 81.53 81.67 81.43 81.66 1,787,480 +0.08(+0.10%)
Nov 20, 2013 81.85 81.94 81.54 81.57 1,290,887 -0.23(-0.28%)
Nov 19, 2013 81.95 81.97 81.79 81.80 2,234,143 -0.22(-0.27%)
Nov 18, 2013 81.92 82.02 81.91 82.02 1,122,697 +0.16(+0.20%)
Nov 15, 2013 81.87 81.88 81.80 81.86 2,430,680 +0.02(+0.03%)
Nov 14, 2013 81.68 81.84 81.66 81.84 1,885,712 +0.47(+0.57%)
Nov 12, 2013 81.37 81.43 81.34 81.37 1,482,802 -0.03(-0.04%)
Nov 11, 2013 81.45 81.46 81.34 81.40 1,680,488 -0.05(-0.06%)
Nov 08, 2013 81.50 81.54 81.40 81.45 1,044,757 -0.51(-0.62%)
Nov 07, 2013 81.97 82.04 81.92 81.96 1,051,623 +0.06(+0.07%)
Nov 06, 2013 81.88 81.94 81.85 81.90 736,537 +0.13(+0.16%)
Nov 05, 2013 81.89 81.92 81.75 81.77 1,145,079 -0.24(-0.30%)
Nov 04, 2013 82.01 82.04 81.95 82.01 553,005 +0.08(+0.10%)
Nov 01, 2013 82.08 82.08 81.90 81.93 1,655,425 -0.20(-0.24%)
Oct 31, 2013 82.29 82.30 82.05 82.13 2,356,448 +0.01(+0.01%)
Oct 30, 2013 82.29 82.36 82.07 82.12 646,560 -0.15(-0.18%)
Oct 29, 2013 82.14 82.27 82.11 82.27 684,906 +0.10(+0.12%)
Oct 28, 2013 82.20 82.27 82.16 82.17 1,229,360 -0.04(-0.05%)
Oct 25, 2013 82.21 82.28 82.18 82.21 636,251 +0.03(+0.04%)
Oct 24, 2013 82.31 82.31 82.16 82.18 700,016 -0.03(-0.04%)
Oct 23, 2013 82.26 82.33 82.20 82.21 912,198 -0.02(-0.03%)
Oct 22, 2013 82.19 82.26 82.14 82.23 2,065,681 +0.29(+0.35%)
Oct 21, 2013 81.94 82.00 81.88 81.95 965,195 -0.08(-0.09%)
Oct 18, 2013 82.01 82.07 81.96 82.02 830,784 +0.14(+0.17%)
Oct 17, 2013 81.82 81.96 81.78 81.88 1,349,690 +0.23(+0.28%)
Oct 16, 2013 81.28 81.66 81.25 81.66 1,017,629 +0.35(+0.43%)
Oct 15, 2013 81.49 81.51 81.28 81.31 1,244,015 -0.04(-0.05%)
Oct 14, 2013 81.52 81.53 81.33 81.34 542,464 -0.15(-0.19%)
Oct 11, 2013 81.61 81.65 81.47 81.50 1,356,113 +0.03(+0.04%)
Oct 10, 2013 81.32 81.50 81.25 81.47 2,879,697 +0.09(+0.11%)
Oct 09, 2013 81.52 81.52 81.35 81.37 1,013,617 -0.06(-0.07%)
Oct 08, 2013 81.50 81.56 81.42 81.44 534,684 -0.04(-0.05%)
Oct 07, 2013 81.62 81.63 81.46 81.47 735,255 -0.02(-0.02%)
Oct 04, 2013 81.49 81.52 81.41 81.49 733,981 -0.07(-0.08%)
Oct 03, 2013 81.41 81.61 81.41 81.56 1,189,010 +0.06(+0.07%)
Oct 02, 2013 81.51 81.59 81.44 81.50 757,946 +0.11(+0.13%)
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.