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, 2014 86.37 86.35 86.35 86.35 3,180,240 +0.02(+0.03%)
Dec 30, 2014 86.42 86.46 86.27 86.33 2,639,165 +0.09(+0.11%)
Dec 29, 2014 86.21 86.30 86.13 86.24 2,804,484 +0.18(+0.21%)
Dec 26, 2014 86.04 86.16 85.96 86.06 1,434,504 +0.04(+0.05%)
Dec 24, 2014 85.97 86.02 86.02 86.02 1,175,614 +0.09(+0.11%)
Dec 23, 2014 86.21 86.28 85.89 85.92 3,570,832 -0.40(-0.46%)
Dec 22, 2014 86.24 86.33 86.18 86.32 4,897,716 +0.13(+0.15%)
Dec 19, 2014 86.03 86.27 86.03 86.19 2,386,306 +0.14(+0.16%)
Dec 18, 2014 86.10 86.14 86.02 86.05 2,387,287 -0.23(-0.26%)
Dec 17, 2014 86.36 86.50 86.19 86.28 2,773,262 -0.11(-0.13%)
Dec 16, 2014 86.44 86.44 86.22 86.39 1,806,234 +0.21(+0.24%)
Dec 15, 2014 86.27 86.39 86.17 86.17 3,250,813 -0.23(-0.27%)
Dec 12, 2014 86.36 86.49 86.21 86.41 2,193,206 +0.27(+0.32%)
Dec 11, 2014 86.09 86.15 85.99 86.14 1,852,327 -0.03(-0.04%)
Dec 10, 2014 85.97 86.21 85.96 86.17 1,545,624 +0.15(+0.17%)
Dec 09, 2014 86.08 86.15 85.93 86.02 1,539,288 +0.13(+0.15%)
Dec 08, 2014 85.82 85.97 85.63 85.89 1,259,209 +0.21(+0.25%)
Dec 05, 2014 85.87 85.92 85.67 85.67 4,449,720 -0.37(-0.43%)
Dec 04, 2014 85.85 86.06 85.80 86.04 3,840,628 +0.26(+0.30%)
Dec 03, 2014 85.84 85.87 85.76 85.78 2,556,450 -0.08(-0.09%)
Dec 02, 2014 85.96 85.96 85.82 85.86 1,880,100 -0.17(-0.20%)
Dec 01, 2014 86.44 86.44 86.03 86.03 3,597,609 -0.19(-0.22%)
Nov 28, 2014 86.09 86.24 86.06 86.23 2,658,921 +0.27(+0.31%)
Nov 26, 2014 86.01 85.96 85.96 85.96 1,546,638 +0.07(+0.08%)
Nov 25, 2014 85.72 85.92 85.72 85.89 4,089,127 +0.19(+0.22%)
Nov 24, 2014 85.63 85.78 85.63 85.70 1,738,311 +0.03(+0.04%)
Nov 21, 2014 85.69 85.72 85.63 85.67 1,661,182 +0.10(+0.12%)
Nov 20, 2014 85.65 85.70 85.51 85.57 1,482,621 +0.16(+0.18%)
Nov 19, 2014 85.50 85.63 85.41 85.42 1,746,858 -0.20(-0.24%)
Nov 18, 2014 85.61 85.66 85.57 85.62 1,691,176 +0.08(+0.09%)
Nov 17, 2014 85.72 85.72 85.53 85.54 1,799,747 -0.10(-0.12%)
Nov 14, 2014 85.50 85.70 85.47 85.64 1,376,418 +0.08(+0.09%)
Nov 13, 2014 85.56 85.60 85.49 85.56 1,104,188 +0.04(+0.05%)
Nov 12, 2014 85.55 85.66 85.49 85.53 1,441,503 +0.01(+0.01%)
Nov 11, 2014 85.49 85.53 85.43 85.52 1,460,388 +0.04(+0.05%)
Nov 10, 2014 85.67 85.68 85.48 85.48 1,086,324 -0.20(-0.24%)
Nov 07, 2014 85.45 85.69 85.44 85.68 2,131,261 +0.29(+0.34%)
Nov 06, 2014 85.38 85.49 85.36 85.39 1,784,894 -0.15(-0.17%)
Nov 05, 2014 85.48 85.55 85.43 85.54 3,462,918 +0.03(+0.04%)
Nov 04, 2014 85.52 85.64 85.49 85.51 3,009,743 +0.01(+0.01%)
Nov 03, 2014 85.62 85.63 85.41 85.50 2,927,766 -0.16(-0.19%)
Oct 31, 2014 85.55 85.66 85.52 85.66 4,041,523 +0.00(+0.00%)
Oct 30, 2014 85.64 85.75 85.63 85.66 3,186,150 +0.14(+0.16%)
Oct 29, 2014 85.63 85.73 85.49 85.52 2,044,465 -0.19(-0.22%)
Oct 28, 2014 85.77 85.77 85.68 85.71 1,450,266 -0.13(-0.15%)
Oct 27, 2014 85.82 85.81 85.75 85.84 1,378,891 +0.03(+0.04%)
Oct 24, 2014 85.81 85.87 85.72 85.81 1,527,811 +0.03(+0.04%)
Oct 23, 2014 85.88 85.88 85.70 85.78 2,394,111 -0.20(-0.24%)
Oct 22, 2014 85.99 86.02 85.91 85.98 4,085,269 -0.05(-0.05%)
Oct 21, 2014 86.03 86.13 85.98 86.03 3,373,114 -0.08(-0.09%)
Oct 20, 2014 86.14 86.15 86.05 86.11 1,951,023 +0.10(+0.12%)
Oct 17, 2014 86.00 86.11 85.91 86.01 2,654,546 -0.12(-0.14%)
Oct 16, 2014 86.38 86.50 86.03 86.12 2,303,871 -0.07(-0.08%)
Oct 15, 2014 86.04 87.22 86.09 86.19 2,923,878 +0.16(+0.18%)
Oct 14, 2014 85.99 86.05 85.82 86.04 4,521,262 +0.19(+0.23%)
Oct 13, 2014 85.72 85.87 85.63 85.84 1,411,636 +0.25(+0.29%)
Oct 10, 2014 85.57 85.63 85.50 85.59 2,228,771 +0.06(+0.07%)
Oct 09, 2014 85.66 85.66 85.50 85.53 1,931,139 -0.17(-0.20%)
Oct 08, 2014 85.52 85.71 85.35 85.70 3,184,131 +0.24(+0.28%)
Oct 07, 2014 85.30 85.49 85.26 85.46 2,992,046 +0.33(+0.38%)
Oct 06, 2014 85.14 85.25 85.07 85.14 2,757,413 +0.08(+0.09%)
Oct 03, 2014 85.07 85.10 84.98 85.06 3,763,677 -0.04(-0.05%)
Oct 02, 2014 85.26 85.31 85.10 85.10 6,202,516 -0.14(-0.16%)
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.