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 27, 2013 81.45 81.57 81.43 81.52 563,113 +0.05(+0.06%)
Sep 26, 2013 81.45 81.47 81.38 81.47 774,037 -0.02(-0.02%)
Sep 25, 2013 81.36 81.54 81.36 81.49 698,164 +0.11(+0.14%)
Sep 24, 2013 81.29 81.42 81.25 81.38 945,191 +0.19(+0.23%)
Sep 23, 2013 81.15 81.24 81.09 81.19 1,126,369 +0.06(+0.07%)
Sep 20, 2013 81.18 81.20 81.06 81.12 635,443 +0.00(+0.00%)
Sep 19, 2013 81.19 81.25 81.07 81.12 870,512 -0.10(-0.12%)
Sep 18, 2013 80.49 81.29 80.39 81.22 1,465,358 +0.68(+0.84%)
Sep 17, 2013 80.54 80.59 80.46 80.55 1,138,907 +0.08(+0.09%)
Sep 16, 2013 80.73 80.75 80.43 80.47 1,140,476 +0.17(+0.21%)
Sep 13, 2013 80.27 80.36 80.24 80.30 862,395 +0.11(+0.14%)
Sep 12, 2013 80.39 80.41 80.19 80.19 1,113,923 -0.09(-0.11%)
Sep 11, 2013 80.11 80.28 80.08 80.28 3,036,569 +0.27(+0.34%)
Sep 10, 2013 80.04 80.14 79.97 80.01 827,031 -0.14(-0.18%)
Sep 09, 2013 80.24 80.24 80.09 80.15 1,180,859 +0.16(+0.20%)
Sep 06, 2013 80.03 80.14 79.95 79.99 841,639 +0.30(+0.37%)
Sep 05, 2013 80.04 80.04 79.69 79.70 1,393,048 -0.54(-0.67%)
Sep 04, 2013 80.43 80.43 80.19 80.24 718,795 -0.11(-0.14%)
Sep 03, 2013 80.26 80.51 80.18 80.35 1,737,556 -0.20(-0.25%)
Aug 30, 2013 80.69 80.78 80.55 80.55 2,202,561 -0.13(-0.16%)
Aug 29, 2013 80.45 80.72 80.39 80.68 627,910 +0.16(+0.20%)
Aug 28, 2013 80.63 80.63 80.49 80.52 855,105 -0.15(-0.18%)
Aug 27, 2013 80.62 80.73 80.51 80.67 891,279 +0.21(+0.26%)
Aug 26, 2013 80.47 80.47 80.39 80.46 1,216,608 +0.14(+0.18%)
Aug 23, 2013 80.04 80.34 79.97 80.31 862,598 +0.27(+0.33%)
Aug 22, 2013 80.03 80.09 79.88 80.05 1,083,322 +0.10(+0.12%)
Aug 21, 2013 80.17 80.28 79.95 79.95 865,389 -0.30(-0.37%)
Aug 20, 2013 80.20 80.27 80.16 80.25 1,298,292 +0.24(+0.29%)
Aug 19, 2013 80.23 80.23 79.99 80.01 967,844 -0.25(-0.31%)
Aug 16, 2013 80.55 80.55 80.20 80.26 1,024,992 -0.23(-0.28%)
Aug 15, 2013 80.56 80.65 80.44 80.49 1,009,467 -0.29(-0.36%)
Aug 14, 2013 80.81 80.88 80.77 80.78 993,335 -0.11(-0.13%)
Aug 13, 2013 80.91 80.96 80.78 80.88 692,344 -0.33(-0.40%)
Aug 12, 2013 81.35 81.35 81.15 81.21 940,625 -0.05(-0.07%)
Aug 09, 2013 81.19 81.29 81.13 81.26 513,940 +0.05(+0.07%)
Aug 08, 2013 81.22 81.31 81.16 81.21 1,119,039 +0.11(+0.14%)
Aug 07, 2013 81.09 81.17 81.05 81.09 607,105 +0.11(+0.13%)
Aug 06, 2013 81.03 81.07 80.96 80.99 785,437 -0.08(-0.10%)
Aug 05, 2013 81.09 81.11 80.95 81.07 1,538,273 +0.04(+0.05%)
Aug 02, 2013 81.00 81.12 80.93 81.03 1,113,751 +0.27(+0.34%)
Aug 01, 2013 81.03 81.03 80.69 80.76 1,534,477 -0.46(-0.57%)
Jul 31, 2013 80.85 81.24 80.82 81.22 1,799,267 +0.06(+0.07%)
Jul 30, 2013 81.19 81.25 81.07 81.16 875,134 -0.03(-0.04%)
Jul 29, 2013 81.19 81.20 81.09 81.19 607,154 +0.00(+0.00%)
Jul 26, 2013 81.26 81.27 81.16 81.19 1,019,362 -0.02(-0.03%)
Jul 25, 2013 81.01 81.22 80.96 81.21 1,211,478 +0.03(+0.04%)
Jul 24, 2013 81.17 81.24 81.02 81.18 1,263,915 -0.27(-0.33%)
Jul 23, 2013 81.38 81.46 81.32 81.45 663,397 -0.05(-0.06%)
Jul 22, 2013 81.40 81.52 81.39 81.49 903,638 +0.11(+0.13%)
Jul 19, 2013 81.29 81.41 81.21 81.39 744,026 +0.21(+0.26%)
Jul 18, 2013 81.27 81.33 81.13 81.17 762,093 -0.12(-0.15%)
Jul 17, 2013 81.33 81.41 81.22 81.30 885,245 +0.14(+0.18%)
Jul 16, 2013 81.10 81.16 81.04 81.15 773,956 +0.13(+0.16%)
Jul 15, 2013 80.93 81.02 80.86 81.02 1,000,650 +0.17(+0.22%)
Jul 12, 2013 81.10 81.10 80.75 80.85 814,076 -0.09(-0.11%)
Jul 11, 2013 80.82 80.95 80.71 80.94 1,379,453 +0.54(+0.67%)
Jul 10, 2013 80.68 80.68 80.40 80.40 947,315 -0.21(-0.26%)
Jul 09, 2013 80.67 80.67 80.53 80.61 2,280,164 +0.08(+0.10%)
Jul 08, 2013 80.32 80.57 80.32 80.53 847,860 +0.42(+0.52%)
Jul 05, 2013 80.36 80.44 80.10 80.11 1,950,473 -0.89(-1.09%)
Jul 03, 2013 81.16 81.20 81.00 81.00 584,699 -0.11(-0.14%)
Jul 02, 2013 81.17 81.23 81.09 81.11 841,407 +0.00(+0.00%)
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.