US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 87.56 87.71 87.53 87.70 2,614,333 +0.27(+0.31%)
Nov 26, 2014 87.48 87.43 87.43 87.43 1,520,702 +0.07(+0.08%)
Nov 25, 2014 87.18 87.39 87.18 87.36 4,020,555 +0.19(+0.22%)
Nov 24, 2014 87.10 87.25 87.09 87.17 1,709,161 +0.03(+0.04%)
Nov 21, 2014 87.15 87.18 87.09 87.14 1,633,325 +0.10(+0.12%)
Nov 20, 2014 87.11 87.16 86.97 87.03 1,457,759 +0.16(+0.18%)
Nov 19, 2014 86.96 87.09 86.87 86.87 1,717,565 -0.21(-0.24%)
Nov 18, 2014 87.07 87.12 87.03 87.08 1,662,816 +0.08(+0.09%)
Nov 17, 2014 87.18 87.18 86.99 87.00 1,769,567 -0.10(-0.12%)
Nov 14, 2014 86.96 87.17 86.93 87.10 1,353,337 +0.08(+0.09%)
Nov 13, 2014 87.02 87.06 86.94 87.02 1,085,672 +0.04(+0.05%)
Nov 12, 2014 87.01 87.12 86.95 86.98 1,417,331 +0.01(+0.01%)
Nov 11, 2014 86.94 86.98 86.89 86.98 1,435,899 +0.04(+0.05%)
Nov 10, 2014 87.14 87.14 86.94 86.94 1,068,107 -0.21(-0.24%)
Nov 07, 2014 86.91 87.15 86.90 87.14 2,095,521 +0.29(+0.34%)
Nov 06, 2014 86.83 86.95 86.82 86.85 1,754,963 -0.15(-0.17%)
Nov 05, 2014 86.94 87.01 86.89 87.00 3,404,847 +0.03(+0.04%)
Nov 04, 2014 86.98 87.10 86.95 86.97 2,959,272 +0.01(+0.01%)
Nov 03, 2014 87.08 87.10 86.87 86.96 2,878,669 -0.16(-0.19%)
Oct 31, 2014 87.01 87.13 86.98 87.13 3,973,749 +0.00(+0.00%)
Oct 30, 2014 87.10 87.21 87.09 87.13 3,132,720 +0.14(+0.16%)
Oct 29, 2014 87.09 87.19 86.94 86.98 2,010,181 -0.19(-0.22%)
Oct 28, 2014 87.23 87.23 87.14 87.17 1,425,946 -0.13(-0.15%)
Oct 27, 2014 87.28 87.28 87.21 87.31 1,355,768 +0.03(+0.04%)
Oct 24, 2014 87.28 87.34 87.18 87.28 1,502,191 +0.03(+0.04%)
Oct 23, 2014 87.35 87.35 87.17 87.24 2,353,963 -0.21(-0.24%)
Oct 22, 2014 87.46 87.49 87.38 87.45 4,016,761 -0.05(-0.05%)
Oct 21, 2014 87.50 87.60 87.45 87.50 3,316,549 -0.08(-0.09%)
Oct 20, 2014 87.61 87.62 87.52 87.58 1,918,305 +0.10(+0.12%)
Oct 17, 2014 87.47 87.58 87.38 87.47 2,610,031 -0.12(-0.14%)
Oct 16, 2014 87.85 87.97 87.49 87.59 2,265,236 -0.07(-0.08%)
Oct 15, 2014 87.51 88.71 87.56 87.66 2,874,847 +0.16(+0.18%)
Oct 14, 2014 87.46 87.52 87.28 87.51 4,445,444 +0.20(+0.23%)
Oct 13, 2014 87.18 87.33 87.09 87.31 1,387,964 +0.25(+0.29%)
Oct 10, 2014 87.03 87.09 86.96 87.05 2,191,396 +0.06(+0.07%)
Oct 09, 2014 87.12 87.12 86.96 86.99 1,898,755 -0.17(-0.20%)
Oct 08, 2014 86.98 87.17 86.81 87.17 3,130,735 +0.25(+0.28%)
Oct 07, 2014 86.75 86.94 86.71 86.92 2,941,871 +0.33(+0.38%)
Oct 06, 2014 86.59 86.71 86.52 86.59 2,711,173 +0.08(+0.09%)
Oct 03, 2014 86.52 86.56 86.43 86.51 3,700,563 -0.04(-0.05%)
Oct 02, 2014 86.71 86.77 86.55 86.55 6,098,504 -0.14(-0.16%)
Oct 01, 2014 86.43 86.70 86.43 86.69 8,345,412 +0.48(+0.56%)
Sep 30, 2014 86.27 86.34 86.19 86.21 2,955,771 -0.06(-0.06%)
Sep 29, 2014 86.25 86.31 86.17 86.26 9,168,100 +0.09(+0.11%)
Sep 26, 2014 86.17 86.19 86.03 86.17 2,188,942 -0.01(-0.01%)
Sep 25, 2014 86.11 86.20 86.11 86.18 1,470,527 +0.17(+0.19%)
Sep 24, 2014 86.18 86.18 85.99 86.01 1,058,991 -0.06(-0.06%)
Sep 23, 2014 86.05 86.08 85.99 86.07 892,580 +0.08(+0.09%)
Sep 22, 2014 86.01 86.05 85.93 85.99 749,763 +0.12(+0.14%)
Sep 19, 2014 85.77 85.91 85.73 85.87 1,176,920 +0.14(+0.17%)
Sep 18, 2014 85.73 85.77 85.69 85.73 895,573 +0.01(+0.01%)
Sep 17, 2014 85.92 85.99 85.71 85.72 895,130 -0.09(-0.11%)
Sep 16, 2014 85.88 85.94 85.81 85.81 1,077,036 +0.00(+0.00%)
Sep 15, 2014 85.91 85.93 85.80 85.81 1,532,436 -0.02(-0.02%)
Sep 12, 2014 85.88 85.92 85.80 85.83 1,680,305 -0.17(-0.20%)
Sep 11, 2014 86.13 86.17 85.99 86.00 953,643 -0.09(-0.10%)
Sep 10, 2014 86.11 86.13 86.05 86.09 1,233,214 -0.12(-0.14%)
Sep 09, 2014 86.26 86.30 86.19 86.21 872,683 -0.12(-0.14%)
Sep 08, 2014 86.51 86.55 86.33 86.33 1,133,136 -0.09(-0.10%)
Sep 05, 2014 86.47 86.55 86.35 86.41 1,010,571 -0.05(-0.05%)
Sep 04, 2014 86.47 86.55 86.38 86.46 1,656,675 -0.11(-0.13%)
Sep 03, 2014 86.43 86.58 86.41 86.57 1,660,121 +0.09(+0.11%)
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.