US Aggregate Bond Ishares Core ETF (NY: AGG )

99.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 85.95 85.91 85.91 85.91 4,063,635 -0.08(-0.09%)
Dec 30, 2013 85.98 86.04 85.92 85.99 1,519,302 +0.08(+0.09%)
Dec 27, 2013 85.87 85.94 85.80 85.91 1,635,696 +0.03(+0.04%)
Dec 26, 2013 85.85 85.91 85.04 85.88 930,019 -0.05(-0.06%)
Dec 24, 2013 85.98 86.01 85.91 85.93 854,630 -0.12(-0.14%)
Dec 23, 2013 86.09 86.18 86.02 86.05 2,391,560 -0.04(-0.05%)
Dec 20, 2013 86.04 86.15 85.95 86.09 1,710,840 +0.15(+0.17%)
Dec 19, 2013 85.87 86.00 85.78 85.95 2,496,532 -0.15(-0.17%)
Dec 18, 2013 86.04 86.28 85.80 86.09 1,794,916 -0.04(-0.05%)
Dec 17, 2013 86.00 86.17 85.99 86.13 1,714,520 +0.15(+0.17%)
Dec 16, 2013 86.14 86.14 85.94 85.99 998,483 +0.06(+0.07%)
Dec 13, 2013 85.92 86.08 85.90 85.92 4,296,681 +0.04(+0.05%)
Dec 12, 2013 85.98 85.98 85.86 85.88 2,805,214 -0.13(-0.15%)
Dec 11, 2013 86.15 86.16 86.01 86.01 4,978,152 -0.14(-0.16%)
Dec 10, 2013 86.24 86.26 86.12 86.15 3,707,458 +0.14(+0.16%)
Dec 09, 2013 85.96 86.05 85.93 86.01 1,712,271 +0.10(+0.12%)
Dec 06, 2013 85.83 85.97 85.78 85.91 3,579,221 +0.15(+0.17%)
Dec 05, 2013 85.90 85.96 85.76 85.76 2,336,838 -0.19(-0.22%)
Dec 04, 2013 85.89 86.02 85.87 85.95 1,494,715 -0.23(-0.26%)
Dec 03, 2013 86.18 86.22 86.12 86.17 1,835,295 +0.10(+0.12%)
Dec 02, 2013 86.28 86.30 86.07 86.07 1,884,662 -0.48(-0.56%)
Nov 29, 2013 86.44 86.59 86.36 86.55 1,187,359 +0.03(+0.04%)
Nov 27, 2013 86.55 86.58 86.36 86.52 1,157,965 +0.04(+0.05%)
Nov 26, 2013 86.47 86.61 86.46 86.48 2,017,748 +0.02(+0.03%)
Nov 25, 2013 86.40 86.51 86.38 86.45 859,419 +0.06(+0.07%)
Nov 22, 2013 86.30 86.41 86.29 86.39 1,141,295 +0.12(+0.14%)
Nov 21, 2013 86.13 86.28 86.03 86.27 1,691,930 +0.09(+0.10%)
Nov 20, 2013 86.47 86.57 86.15 86.18 1,221,883 -0.24(-0.28%)
Nov 19, 2013 86.58 86.60 86.40 86.42 2,114,717 -0.23(-0.27%)
Nov 18, 2013 86.54 86.65 86.53 86.65 1,062,684 +0.17(+0.20%)
Nov 15, 2013 86.49 86.51 86.42 86.48 2,300,748 +0.02(+0.03%)
Nov 14, 2013 86.29 86.46 86.28 86.46 1,784,911 +0.49(+0.57%)
Nov 12, 2013 85.96 86.03 85.93 85.97 1,403,538 -0.03(-0.04%)
Nov 11, 2013 86.05 86.06 85.94 86.00 1,590,657 -0.05(-0.06%)
Nov 08, 2013 86.11 86.15 86.00 86.05 988,910 -0.54(-0.62%)
Nov 07, 2013 86.60 86.67 86.54 86.59 995,408 +0.06(+0.07%)
Nov 06, 2013 86.51 86.57 86.48 86.52 697,165 +0.14(+0.16%)
Nov 05, 2013 86.52 86.54 86.37 86.39 1,083,869 -0.26(-0.30%)
Nov 04, 2013 86.64 86.68 86.58 86.65 523,445 +0.09(+0.10%)
Nov 01, 2013 86.71 86.72 86.52 86.56 1,566,934 -0.21(-0.24%)
Oct 31, 2013 86.94 86.94 86.69 86.77 2,230,488 +0.01(+0.01%)
Oct 30, 2013 86.94 87.02 86.70 86.76 611,999 -0.16(-0.18%)
Oct 29, 2013 86.78 86.92 86.74 86.92 648,295 +0.10(+0.12%)
Oct 28, 2013 86.85 86.92 86.80 86.81 1,163,646 -0.04(-0.05%)
Oct 25, 2013 86.85 86.93 86.82 86.85 602,241 +0.03(+0.04%)
Oct 24, 2013 86.96 86.96 86.80 86.82 662,598 -0.03(-0.04%)
Oct 23, 2013 86.90 86.98 86.85 86.85 863,438 -0.02(-0.03%)
Oct 22, 2013 86.83 86.90 86.78 86.88 1,955,264 +0.31(+0.35%)
Oct 21, 2013 86.57 86.63 86.51 86.57 913,602 -0.08(-0.09%)
Oct 18, 2013 86.65 86.70 86.59 86.65 786,376 +0.14(+0.17%)
Oct 17, 2013 86.44 86.59 86.40 86.51 1,277,545 +0.24(+0.28%)
Oct 16, 2013 85.87 86.27 85.83 86.27 963,233 +0.37(+0.43%)
Oct 15, 2013 86.09 86.12 85.87 85.90 1,177,518 -0.04(-0.05%)
Oct 14, 2013 86.12 86.14 85.92 85.94 513,468 -0.16(-0.19%)
Oct 11, 2013 86.22 86.26 86.08 86.10 1,283,625 +0.03(+0.04%)
Oct 10, 2013 85.91 86.11 85.84 86.07 2,725,768 +0.10(+0.11%)
Oct 09, 2013 86.12 86.12 85.95 85.97 959,436 -0.06(-0.07%)
Oct 08, 2013 86.10 86.16 86.02 86.03 506,103 -0.04(-0.05%)
Oct 07, 2013 86.23 86.24 86.06 86.07 695,953 -0.02(-0.02%)
Oct 04, 2013 86.09 86.12 86.01 86.09 694,748 -0.07(-0.08%)
Oct 03, 2013 86.01 86.22 86.01 86.16 1,125,454 +0.06(+0.07%)
Oct 02, 2013 86.12 86.20 86.03 86.10 717,432 +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.