US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 82.29 82.30 82.05 82.13 2,356,415 +0.01(+0.01%)
Oct 30, 2013 82.29 82.37 82.07 82.12 646,551 -0.15(-0.18%)
Oct 29, 2013 82.14 82.27 82.11 82.27 684,896 +0.10(+0.12%)
Oct 28, 2013 82.21 82.27 82.16 82.18 1,229,343 -0.04(-0.05%)
Oct 25, 2013 82.21 82.28 82.18 82.21 636,242 +0.03(+0.04%)
Oct 24, 2013 82.31 82.31 82.16 82.18 700,006 -0.03(-0.04%)
Oct 23, 2013 82.26 82.33 82.21 82.21 912,185 -0.02(-0.03%)
Oct 22, 2013 82.19 82.26 82.14 82.24 2,065,652 +0.29(+0.35%)
Oct 21, 2013 81.94 82.00 81.89 81.95 965,181 -0.08(-0.09%)
Oct 18, 2013 82.02 82.07 81.96 82.02 830,773 +0.14(+0.17%)
Oct 17, 2013 81.83 81.96 81.78 81.89 1,349,671 +0.23(+0.28%)
Oct 16, 2013 81.28 81.66 81.25 81.66 1,017,614 +0.35(+0.43%)
Oct 15, 2013 81.49 81.51 81.28 81.31 1,243,998 -0.04(-0.05%)
Oct 14, 2013 81.52 81.54 81.33 81.35 542,457 -0.15(-0.19%)
Oct 11, 2013 81.61 81.65 81.48 81.50 1,356,095 +0.03(+0.04%)
Oct 10, 2013 81.32 81.51 81.25 81.47 2,879,657 +0.09(+0.11%)
Oct 09, 2013 81.52 81.52 81.35 81.38 1,013,603 -0.06(-0.07%)
Oct 08, 2013 81.50 81.56 81.42 81.44 534,677 -0.04(-0.05%)
Oct 07, 2013 81.62 81.63 81.46 81.47 735,244 -0.02(-0.02%)
Oct 04, 2013 81.49 81.52 81.41 81.49 733,971 -0.07(-0.08%)
Oct 03, 2013 81.41 81.61 81.41 81.56 1,188,994 +0.06(+0.07%)
Oct 02, 2013 81.51 81.59 81.44 81.50 757,936 +0.11(+0.13%)
Oct 01, 2013 81.51 81.52 81.34 81.39 2,993,502 -0.13(-0.16%)
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%)
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.