US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 84.08 84.13 84.01 84.13 4,104,229 +0.16(+0.19%)
Jan 30, 2014 83.89 83.99 83.85 83.98 3,948,937 +0.02(+0.02%)
Jan 29, 2014 83.83 84.02 83.83 83.96 1,421,821 +0.25(+0.30%)
Jan 28, 2014 83.66 83.74 83.60 83.71 1,678,025 +0.14(+0.17%)
Jan 27, 2014 83.71 83.80 83.56 83.57 1,714,740 -0.18(-0.21%)
Jan 24, 2014 83.67 83.81 83.66 83.75 1,006,117 +0.18(+0.21%)
Jan 23, 2014 83.51 83.71 83.50 83.57 2,441,911 +0.22(+0.26%)
Jan 22, 2014 83.39 83.49 83.32 83.35 1,146,374 -0.18(-0.21%)
Jan 21, 2014 83.46 83.56 83.43 83.53 2,282,636 +0.04(+0.05%)
Jan 17, 2014 83.44 83.49 83.49 83.49 756,190 +0.04(+0.05%)
Jan 16, 2014 83.40 83.46 83.35 83.46 3,999,208 +0.19(+0.23%)
Jan 15, 2014 83.33 83.28 83.16 83.26 2,138,479 -0.07(-0.08%)
Jan 14, 2014 83.44 83.49 83.28 83.33 1,268,407 -0.12(-0.15%)
Jan 13, 2014 83.42 83.54 83.41 83.46 1,463,729 +0.08(+0.09%)
Jan 10, 2014 83.24 83.38 83.18 83.38 1,906,768 +0.42(+0.51%)
Jan 09, 2014 82.96 82.97 82.85 82.96 1,065,410 +0.12(+0.14%)
Jan 08, 2014 82.97 83.00 82.83 82.84 1,401,112 -0.25(-0.30%)
Jan 07, 2014 83.10 83.13 83.04 83.09 1,612,628 +0.04(+0.05%)
Jan 06, 2014 82.93 83.05 82.93 83.05 5,669,455 +0.11(+0.13%)
Jan 03, 2014 82.87 83.01 82.83 82.94 2,946,048 +0.03(+0.04%)
Jan 02, 2014 82.87 82.97 82.86 82.91 1,729,728 +0.05(+0.07%)
Dec 31, 2013 82.90 82.86 82.86 82.86 4,213,577 -0.08(-0.09%)
Dec 30, 2013 82.92 82.98 82.86 82.93 1,575,362 +0.08(+0.09%)
Dec 27, 2013 82.82 82.88 82.75 82.86 1,696,051 +0.03(+0.04%)
Dec 26, 2013 82.79 82.85 82.02 82.83 964,335 -0.05(-0.06%)
Dec 24, 2013 82.92 82.95 82.85 82.87 886,165 -0.12(-0.14%)
Dec 23, 2013 83.03 83.11 82.96 82.99 2,479,804 -0.04(-0.05%)
Dec 20, 2013 82.98 83.08 82.90 83.03 1,773,967 +0.14(+0.17%)
Dec 19, 2013 82.81 82.94 82.72 82.89 2,588,649 -0.14(-0.17%)
Dec 18, 2013 82.98 83.21 82.75 83.03 1,861,145 -0.04(-0.05%)
Dec 17, 2013 82.94 83.11 82.93 83.07 1,777,783 +0.14(+0.17%)
Dec 16, 2013 83.07 83.07 82.88 82.93 1,035,326 +0.06(+0.08%)
Dec 13, 2013 82.86 83.02 82.84 82.86 4,455,221 +0.04(+0.05%)
Dec 12, 2013 82.92 82.92 82.80 82.83 2,908,721 -0.12(-0.15%)
Dec 11, 2013 83.08 83.10 82.95 82.95 5,161,837 -0.13(-0.16%)
Dec 10, 2013 83.17 83.19 83.05 83.08 3,844,256 +0.13(+0.16%)
Dec 09, 2013 82.90 82.99 82.87 82.95 1,775,451 +0.10(+0.12%)
Dec 06, 2013 82.77 82.91 82.73 82.85 3,711,288 +0.14(+0.17%)
Dec 05, 2013 82.84 82.90 82.71 82.71 2,423,063 -0.18(-0.22%)
Dec 04, 2013 82.83 82.96 82.82 82.89 1,549,868 -0.22(-0.26%)
Dec 03, 2013 83.11 83.15 83.06 83.11 1,903,014 +0.10(+0.12%)
Dec 02, 2013 83.21 83.23 83.00 83.00 1,954,202 -0.32(-0.38%)
Nov 29, 2013 83.21 83.36 83.14 83.32 1,233,367 +0.03(+0.04%)
Nov 27, 2013 83.32 83.35 83.14 83.29 1,202,835 +0.04(+0.05%)
Nov 26, 2013 83.24 83.38 83.24 83.25 2,095,933 +0.02(+0.03%)
Nov 25, 2013 83.17 83.28 83.16 83.23 892,721 +0.06(+0.07%)
Nov 22, 2013 83.08 83.19 83.07 83.17 1,185,519 +0.12(+0.14%)
Nov 21, 2013 82.92 83.06 82.82 83.05 1,757,490 +0.09(+0.10%)
Nov 20, 2013 83.24 83.34 82.93 82.96 1,269,229 -0.23(-0.28%)
Nov 19, 2013 83.35 83.37 83.18 83.20 2,196,659 -0.22(-0.27%)
Nov 18, 2013 83.31 83.42 83.31 83.42 1,103,861 +0.16(+0.20%)
Nov 15, 2013 83.27 83.28 83.20 83.26 2,389,899 +0.02(+0.03%)
Nov 14, 2013 83.07 83.24 83.06 83.24 1,854,074 +0.47(+0.57%)
Nov 12, 2013 82.75 82.82 82.72 82.76 1,457,924 -0.03(-0.04%)
Nov 11, 2013 82.84 82.85 82.73 82.79 1,652,293 -0.05(-0.06%)
Nov 08, 2013 82.89 82.93 82.79 82.84 1,027,229 -0.52(-0.62%)
Nov 07, 2013 83.37 83.44 83.31 83.36 1,033,979 +0.06(+0.07%)
Nov 06, 2013 83.28 83.34 83.25 83.30 724,179 +0.13(+0.16%)
Nov 05, 2013 83.29 83.31 83.15 83.17 1,125,867 -0.25(-0.30%)
Nov 04, 2013 83.41 83.44 83.35 83.41 543,727 +0.09(+0.10%)
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.