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 (%)
Jul 31, 2014 84.29 84.44 84.28 84.32 1,377,555 -0.11(-0.13%)
Jul 30, 2014 84.57 84.60 84.39 84.43 1,608,435 -0.30(-0.36%)
Jul 29, 2014 84.72 84.76 84.63 84.73 3,846,163 +0.09(+0.10%)
Jul 28, 2014 84.66 84.70 84.58 84.64 869,483 +0.02(+0.02%)
Jul 25, 2014 84.65 84.67 84.57 84.63 654,017 +0.16(+0.19%)
Jul 24, 2014 84.62 84.62 84.46 84.46 1,102,530 -0.26(-0.31%)
Jul 23, 2014 84.76 84.80 84.69 84.73 919,625 +0.02(+0.02%)
Jul 22, 2014 84.67 84.72 84.59 84.71 936,259 +0.14(+0.16%)
Jul 21, 2014 84.64 84.72 84.57 84.57 756,593 +0.03(+0.04%)
Jul 18, 2014 84.59 84.63 84.51 84.54 702,306 -0.09(-0.11%)
Jul 17, 2014 84.54 84.67 84.46 84.63 1,496,494 +0.25(+0.29%)
Jul 16, 2014 84.38 84.41 84.34 84.39 937,384 +0.07(+0.08%)
Jul 15, 2014 84.36 84.50 84.29 84.32 852,889 -0.11(-0.13%)
Jul 14, 2014 84.46 84.47 84.37 84.43 917,806 -0.07(-0.08%)
Jul 11, 2014 84.50 84.58 84.48 84.50 783,945 +0.12(+0.14%)
Jul 10, 2014 84.51 84.52 84.38 84.38 1,022,541 +0.04(+0.05%)
Jul 09, 2014 84.28 84.40 84.20 84.34 1,014,796 +0.07(+0.08%)
Jul 08, 2014 84.25 84.36 84.25 84.27 2,614,784 +0.17(+0.20%)
Jul 07, 2014 84.12 84.18 84.08 84.10 1,619,090 +0.02(+0.03%)
Jul 03, 2014 84.02 84.08 84.08 84.08 819,711 -0.05(-0.06%)
Jul 02, 2014 84.33 84.33 84.13 84.13 1,369,306 -0.29(-0.35%)
Jul 01, 2014 84.46 84.51 84.41 84.43 1,341,604 -0.10(-0.12%)
Jun 30, 2014 84.58 84.61 84.50 84.53 1,354,790 +0.01(+0.01%)
Jun 27, 2014 84.57 84.61 84.49 84.52 864,834 +0.00(+0.00%)
Jun 26, 2014 84.41 84.54 84.41 84.52 871,971 +0.16(+0.19%)
Jun 25, 2014 84.38 84.44 84.31 84.36 923,644 +0.12(+0.14%)
Jun 24, 2014 84.19 84.26 84.13 84.24 958,721 +0.15(+0.17%)
Jun 23, 2014 84.21 84.24 84.10 84.10 724,147 -0.08(-0.09%)
Jun 20, 2014 84.01 84.17 84.01 84.17 893,812 +0.15(+0.17%)
Jun 19, 2014 84.22 84.24 83.97 84.03 892,947 -0.12(-0.15%)
Jun 18, 2014 84.01 84.15 83.94 84.15 652,771 +0.22(+0.27%)
Jun 17, 2014 84.04 84.06 83.92 83.93 1,090,127 -0.15(-0.18%)
Jun 16, 2014 84.12 84.19 84.07 84.08 1,694,060 -0.05(-0.06%)
Jun 13, 2014 84.03 84.15 84.00 84.13 1,347,171 -0.02(-0.03%)
Jun 12, 2014 84.02 84.22 83.97 84.15 1,583,982 +0.16(+0.19%)
Jun 11, 2014 84.01 84.05 83.94 83.99 1,515,691 +0.06(+0.07%)
Jun 10, 2014 83.96 84.02 83.93 83.93 1,065,306 -0.20(-0.24%)
Jun 06, 2014 84.30 84.31 84.13 84.13 1,086,460 -0.05(-0.06%)
Jun 05, 2014 84.08 84.21 84.04 84.17 832,806 +0.11(+0.13%)
Jun 04, 2014 84.13 84.13 84.01 84.07 1,871,026 -0.03(-0.04%)
Jun 03, 2014 84.24 84.25 84.05 84.10 1,118,947 -0.22(-0.27%)
Jun 02, 2014 84.44 84.50 84.29 84.32 3,653,404 -0.26(-0.30%)
May 30, 2014 84.46 84.58 84.41 84.58 7,202,638 +0.08(+0.09%)
May 29, 2014 84.63 84.70 84.48 84.50 1,272,506 -0.05(-0.05%)
May 28, 2014 84.44 84.59 84.40 84.55 897,627 +0.23(+0.27%)
May 27, 2014 84.25 84.32 84.14 84.32 988,857 +0.08(+0.09%)
May 23, 2014 84.20 84.24 84.24 84.24 564,699 +0.11(+0.14%)
May 22, 2014 84.17 84.20 84.11 84.12 541,643 -0.07(-0.08%)
May 21, 2014 84.18 84.20 84.12 84.19 1,043,041 -0.03(-0.04%)
May 20, 2014 84.19 84.30 84.18 84.22 1,429,242 +0.04(+0.05%)
May 19, 2014 84.32 84.36 84.18 84.19 1,226,498 -0.03(-0.04%)
May 16, 2014 84.23 84.33 84.19 84.22 724,435 -0.09(-0.11%)
May 15, 2014 84.29 84.41 84.24 84.31 3,123,586 +0.18(+0.21%)
May 14, 2014 83.99 84.18 83.99 84.13 1,713,694 +0.24(+0.29%)
May 13, 2014 83.88 83.91 83.85 83.89 748,858 +0.14(+0.17%)
May 12, 2014 83.78 83.79 83.71 83.75 613,228 -0.07(-0.08%)
May 09, 2014 83.87 83.92 83.80 83.82 1,053,933 -0.08(-0.09%)
May 08, 2014 83.89 83.98 83.81 83.90 2,623,695 +0.05(+0.06%)
May 07, 2014 83.83 83.91 83.77 83.85 862,153 +0.00(+0.00%)
May 06, 2014 83.82 83.85 83.77 83.85 1,020,196 +0.06(+0.07%)
May 05, 2014 83.85 83.86 83.72 83.78 1,635,260 -0.03(-0.04%)
May 02, 2014 83.64 83.89 83.56 83.81 1,394,355 +0.10(+0.12%)
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.