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 (%)
Sep 30, 2014 86.27 86.34 86.19 86.21 2,955,812 -0.06(-0.06%)
Sep 29, 2014 86.25 86.31 86.17 86.26 9,168,230 +0.09(+0.11%)
Sep 26, 2014 86.17 86.19 86.03 86.17 2,188,973 -0.01(-0.01%)
Sep 25, 2014 86.10 86.20 86.10 86.18 1,470,548 +0.17(+0.19%)
Sep 24, 2014 86.18 86.18 85.99 86.01 1,059,006 -0.06(-0.06%)
Sep 23, 2014 86.05 86.08 85.99 86.06 892,593 +0.08(+0.09%)
Sep 22, 2014 86.01 86.05 85.93 85.99 749,774 +0.12(+0.14%)
Sep 19, 2014 85.77 85.91 85.73 85.87 1,176,937 +0.14(+0.17%)
Sep 18, 2014 85.72 85.76 85.69 85.72 895,586 +0.01(+0.01%)
Sep 17, 2014 85.91 85.99 85.71 85.72 895,143 -0.09(-0.11%)
Sep 16, 2014 85.88 85.94 85.81 85.81 1,077,051 +0.00(+0.00%)
Sep 15, 2014 85.91 85.93 85.80 85.81 1,532,457 -0.02(-0.02%)
Sep 12, 2014 85.88 85.91 85.80 85.83 1,680,328 -0.17(-0.20%)
Sep 11, 2014 86.13 86.17 85.99 86.00 953,656 -0.09(-0.10%)
Sep 10, 2014 86.10 86.13 86.05 86.09 1,233,231 -0.12(-0.14%)
Sep 09, 2014 86.25 86.30 86.19 86.21 872,695 -0.12(-0.14%)
Sep 08, 2014 86.51 86.55 86.33 86.33 1,133,152 -0.09(-0.10%)
Sep 05, 2014 86.47 86.55 86.35 86.41 1,010,585 -0.05(-0.05%)
Sep 04, 2014 86.47 86.55 86.38 86.46 1,656,698 -0.11(-0.13%)
Sep 03, 2014 86.43 86.58 86.41 86.57 1,660,145 +0.09(+0.11%)
Sep 02, 2014 86.55 86.56 86.48 86.48 1,302,742 -0.27(-0.31%)
Aug 29, 2014 86.76 86.74 86.74 86.74 1,868,024 -0.03(-0.04%)
Aug 28, 2014 86.72 86.80 86.67 86.77 1,424,761 +0.17(+0.20%)
Aug 27, 2014 86.54 86.64 86.52 86.60 1,098,148 +0.11(+0.13%)
Aug 26, 2014 86.54 86.54 86.45 86.49 688,945 +0.01(+0.01%)
Aug 25, 2014 86.51 86.51 86.38 86.48 4,404,465 +0.07(+0.08%)
Aug 22, 2014 86.39 86.45 86.24 86.41 1,016,769 -0.02(-0.02%)
Aug 21, 2014 86.35 86.44 86.32 86.43 983,371 +0.15(+0.17%)
Aug 20, 2014 86.39 86.39 86.25 86.28 1,178,483 -0.09(-0.11%)
Aug 19, 2014 86.57 86.60 86.35 86.37 2,308,541 -0.12(-0.14%)
Aug 18, 2014 86.59 86.61 86.46 86.49 1,806,010 -0.18(-0.21%)
Aug 15, 2014 86.52 86.84 86.44 86.67 3,288,007 +0.21(+0.25%)
Aug 14, 2014 86.48 86.50 86.39 86.46 1,360,332 +0.05(+0.05%)
Aug 13, 2014 86.31 86.42 86.28 86.41 4,401,876 +0.17(+0.20%)
Aug 12, 2014 86.31 86.31 86.21 86.24 1,110,755 -0.04(-0.05%)
Aug 11, 2014 86.28 86.35 86.24 86.28 2,070,434 +0.01(+0.01%)
Aug 08, 2014 86.34 86.46 86.25 86.27 1,697,997 +0.03(+0.04%)
Aug 07, 2014 86.12 86.28 86.05 86.24 1,580,431 +0.17(+0.19%)
Aug 06, 2014 86.18 86.18 86.05 86.07 898,644 +0.01(+0.01%)
Aug 05, 2014 86.06 86.13 85.93 86.06 2,377,583 +0.00(+0.00%)
Aug 04, 2014 86.13 86.18 86.06 86.06 1,897,985 -0.02(-0.02%)
Aug 01, 2014 85.88 86.12 85.78 86.08 1,349,552 +0.32(+0.38%)
Jul 31, 2014 85.73 85.88 85.72 85.75 1,354,468 -0.11(-0.13%)
Jul 30, 2014 86.01 86.04 85.83 85.86 1,581,478 -0.31(-0.36%)
Jul 29, 2014 86.16 86.20 86.08 86.17 3,781,703 +0.09(+0.10%)
Jul 28, 2014 86.10 86.15 86.02 86.09 854,911 +0.02(+0.02%)
Jul 25, 2014 86.09 86.12 86.01 86.07 643,056 +0.17(+0.19%)
Jul 24, 2014 86.06 86.06 85.90 85.90 1,084,052 -0.27(-0.31%)
Jul 23, 2014 86.20 86.24 86.13 86.17 904,212 +0.02(+0.02%)
Jul 22, 2014 86.11 86.16 86.03 86.16 920,568 +0.14(+0.16%)
Jul 21, 2014 86.09 86.16 86.01 86.01 743,913 +0.03(+0.04%)
Jul 18, 2014 86.03 86.07 85.95 85.98 690,536 -0.09(-0.11%)
Jul 17, 2014 85.98 86.11 85.90 86.08 1,471,413 +0.25(+0.29%)
Jul 16, 2014 85.82 85.85 85.78 85.83 921,674 +0.07(+0.08%)
Jul 15, 2014 85.80 85.94 85.73 85.75 838,595 -0.11(-0.13%)
Jul 14, 2014 85.90 85.91 85.81 85.86 902,424 -0.07(-0.08%)
Jul 11, 2014 85.94 86.02 85.92 85.94 770,807 +0.12(+0.14%)
Jul 10, 2014 85.95 85.96 85.82 85.82 1,005,404 +0.04(+0.05%)
Jul 09, 2014 85.72 85.84 85.64 85.78 997,789 +0.07(+0.08%)
Jul 08, 2014 85.68 85.79 85.68 85.71 2,570,961 +0.17(+0.20%)
Jul 07, 2014 85.56 85.61 85.51 85.53 1,591,955 +0.02(+0.03%)
Jul 03, 2014 85.46 85.51 85.51 85.51 805,973 -0.06(-0.06%)
Jul 02, 2014 85.76 85.76 85.57 85.57 1,346,357 -0.30(-0.35%)
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.