US Aggregate Bond Ishares Core ETF (NY: AGG )

99.64 +0.48 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 87.82 87.90 87.80 87.86 2,953,197 +0.00(+0.00%)
Mar 27, 2013 87.77 87.88 87.73 87.86 1,296,492 +0.18(+0.21%)
Mar 26, 2013 87.53 87.69 87.53 87.68 1,215,729 +0.10(+0.12%)
Mar 25, 2013 87.60 87.69 87.57 87.58 1,236,406 -0.03(-0.04%)
Mar 22, 2013 87.69 87.69 87.56 87.61 977,899 +0.03(+0.04%)
Mar 21, 2013 87.62 87.65 87.56 87.58 1,142,283 +0.02(+0.02%)
Mar 20, 2013 87.59 87.66 87.54 87.56 1,606,963 -0.10(-0.11%)
Mar 19, 2013 87.62 87.77 87.59 87.65 1,392,249 +0.13(+0.15%)
Mar 18, 2013 87.57 87.58 87.50 87.53 1,552,544 +0.08(+0.09%)
Mar 15, 2013 87.34 87.48 87.34 87.45 833,643 +0.08(+0.09%)
Mar 14, 2013 87.20 87.40 87.20 87.37 1,374,488 +0.10(+0.11%)
Mar 13, 2013 87.22 87.35 87.22 87.27 1,432,878 -0.07(-0.08%)
Mar 12, 2013 87.23 87.35 87.23 87.35 2,087,279 +0.16(+0.18%)
Mar 11, 2013 87.15 87.22 87.14 87.19 1,466,220 +0.05(+0.05%)
Mar 08, 2013 87.17 87.25 87.11 87.14 2,529,084 -0.25(-0.29%)
Mar 07, 2013 87.49 87.49 87.26 87.39 1,319,403 -0.18(-0.21%)
Mar 06, 2013 87.60 87.64 87.54 87.58 1,227,777 -0.10(-0.11%)
Mar 05, 2013 87.71 87.72 87.66 87.67 1,013,677 -0.07(-0.08%)
Mar 04, 2013 87.80 87.81 87.73 87.74 985,562 -0.06(-0.07%)
Mar 01, 2013 87.79 87.85 87.73 87.81 1,357,070 +0.03(+0.04%)
Feb 28, 2013 87.69 87.77 87.66 87.77 1,530,148 +0.08(+0.09%)
Feb 27, 2013 87.77 87.78 87.61 87.69 656,920 +0.02(+0.03%)
Feb 26, 2013 87.62 87.78 87.62 87.67 1,011,689 -0.02(-0.03%)
Feb 25, 2013 87.35 87.73 87.28 87.69 1,491,779 +0.33(+0.38%)
Feb 22, 2013 87.36 87.39 87.35 87.36 1,206,616 +0.05(+0.05%)
Feb 21, 2013 87.32 87.41 87.31 87.31 1,047,392 +0.05(+0.05%)
Feb 20, 2013 87.19 87.31 87.14 87.27 2,561,791 +0.06(+0.06%)
Feb 19, 2013 87.32 87.35 87.17 87.21 1,756,683 -0.10(-0.12%)
Feb 15, 2013 87.27 87.31 87.16 87.31 2,354,452 +0.01(+0.01%)
Feb 14, 2013 87.12 87.31 87.12 87.31 924,141 +0.16(+0.18%)
Feb 13, 2013 87.07 87.19 87.07 87.15 1,139,145 -0.09(-0.10%)
Feb 12, 2013 87.20 87.26 87.18 87.24 841,861 -0.02(-0.02%)
Feb 11, 2013 87.31 87.31 87.23 87.25 1,747,621 -0.09(-0.10%)
Feb 08, 2013 87.25 87.34 87.16 87.34 860,342 +0.02(+0.03%)
Feb 07, 2013 87.26 87.39 87.24 87.31 1,449,350 +0.03(+0.04%)
Feb 06, 2013 87.21 87.32 87.20 87.28 1,552,494 -0.03(-0.04%)
Feb 04, 2013 87.19 87.34 87.19 87.31 1,016,837 +0.25(+0.28%)
Feb 01, 2013 87.42 87.43 87.05 87.07 1,692,001 -0.19(-0.22%)
Jan 31, 2013 87.19 87.26 87.16 87.26 2,492,219 +0.08(+0.09%)
Jan 30, 2013 87.12 87.19 87.07 87.18 1,723,276 -0.04(-0.05%)
Jan 29, 2013 87.27 87.34 87.16 87.22 1,059,685 -0.06(-0.06%)
Jan 28, 2013 87.17 87.28 87.16 87.27 1,350,671 -0.13(-0.14%)
Jan 25, 2013 87.42 87.50 87.34 87.40 1,110,421 -0.21(-0.24%)
Jan 24, 2013 87.65 87.70 87.60 87.61 834,635 -0.12(-0.14%)
Jan 23, 2013 87.71 87.75 87.35 87.73 1,763,251 +0.09(+0.11%)
Jan 22, 2013 87.54 87.69 87.54 87.64 1,845,774 -0.05(-0.05%)
Jan 18, 2013 87.65 87.69 87.61 87.69 828,208 +0.10(+0.12%)
Jan 17, 2013 87.57 87.67 87.51 87.58 1,620,488 -0.19(-0.22%)
Jan 16, 2013 87.76 87.82 87.68 87.77 1,558,570 +0.05(+0.05%)
Jan 15, 2013 87.75 87.80 87.70 87.72 3,239,972 +0.02(+0.03%)
Jan 14, 2013 87.69 87.75 87.64 87.70 1,100,771 +0.08(+0.09%)
Jan 11, 2013 87.46 87.67 87.44 87.62 1,416,906 +0.09(+0.10%)
Jan 10, 2013 87.50 87.59 87.46 87.53 1,427,806 -0.01(-0.01%)
Jan 09, 2013 87.62 87.62 87.51 87.54 1,703,918 -0.06(-0.07%)
Jan 08, 2013 87.57 87.65 87.54 87.61 2,257,491 +0.08(+0.09%)
Jan 07, 2013 87.57 87.60 87.49 87.53 2,345,923 -0.05(-0.05%)
Jan 04, 2013 87.42 87.58 87.38 87.57 1,627,866 +0.09(+0.11%)
Jan 03, 2013 87.75 87.80 87.46 87.48 2,230,194 -0.22(-0.25%)
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.