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, 2013 80.85 81.23 80.82 81.22 1,799,292 +0.06(+0.07%)
Jul 30, 2013 81.19 81.25 81.07 81.16 875,146 -0.03(-0.04%)
Jul 29, 2013 81.19 81.20 81.09 81.19 607,163 +0.00(+0.00%)
Jul 26, 2013 81.26 81.27 81.16 81.19 1,019,376 -0.02(-0.03%)
Jul 25, 2013 81.01 81.22 80.95 81.21 1,211,494 +0.03(+0.04%)
Jul 24, 2013 81.17 81.24 81.02 81.18 1,263,932 -0.26(-0.33%)
Jul 23, 2013 81.38 81.46 81.32 81.45 663,407 -0.05(-0.06%)
Jul 22, 2013 81.40 81.51 81.39 81.49 903,651 +0.11(+0.13%)
Jul 19, 2013 81.29 81.41 81.21 81.39 744,036 +0.21(+0.26%)
Jul 18, 2013 81.27 81.32 81.13 81.17 762,103 -0.12(-0.15%)
Jul 17, 2013 81.32 81.41 81.22 81.30 885,257 +0.14(+0.18%)
Jul 16, 2013 81.10 81.16 81.04 81.15 773,967 +0.13(+0.16%)
Jul 15, 2013 80.93 81.02 80.86 81.02 1,000,663 +0.17(+0.22%)
Jul 12, 2013 81.10 81.10 80.75 80.85 814,087 -0.09(-0.11%)
Jul 11, 2013 80.82 80.95 80.70 80.94 1,379,472 +0.54(+0.67%)
Jul 10, 2013 80.68 80.68 80.40 80.40 947,328 -0.21(-0.26%)
Jul 09, 2013 80.67 80.67 80.53 80.61 2,280,196 +0.08(+0.10%)
Jul 08, 2013 80.32 80.57 80.32 80.53 847,872 +0.42(+0.52%)
Jul 05, 2013 80.36 80.44 80.10 80.11 1,950,500 -0.89(-1.09%)
Jul 03, 2013 81.16 81.20 81.00 81.00 584,707 -0.11(-0.14%)
Jul 02, 2013 81.17 81.22 81.09 81.11 841,418 +0.00(+0.00%)
Jul 01, 2013 80.93 81.15 80.93 81.11 1,255,370 +0.11(+0.14%)
Jun 28, 2013 80.79 81.11 80.73 81.00 3,539,167 +0.01(+0.01%)
Jun 27, 2013 80.83 80.99 80.77 80.99 1,765,159 +0.34(+0.42%)
Jun 26, 2013 80.63 80.75 80.50 80.65 1,317,984 +0.34(+0.42%)
Jun 25, 2013 80.44 80.54 80.25 80.31 2,233,310 +0.09(+0.11%)
Jun 24, 2013 80.09 80.54 80.00 80.22 3,005,677 -0.32(-0.40%)
Jun 21, 2013 80.93 81.08 80.49 80.55 2,619,880 -0.45(-0.56%)
Jun 20, 2013 81.09 81.24 80.93 81.00 4,046,269 -0.54(-0.67%)
Jun 19, 2013 82.22 82.22 81.45 81.54 1,291,422 -0.55(-0.67%)
Jun 18, 2013 82.07 82.15 81.99 82.10 1,412,837 -0.03(-0.04%)
Jun 17, 2013 82.24 82.31 82.11 82.13 2,242,935 -0.06(-0.07%)
Jun 14, 2013 82.22 82.35 82.19 82.19 1,614,453 +0.02(+0.03%)
Jun 13, 2013 81.78 82.16 81.78 82.16 1,322,163 +0.40(+0.49%)
Jun 12, 2013 81.85 81.98 81.75 81.76 1,944,884 -0.14(-0.17%)
Jun 11, 2013 81.74 81.94 81.60 81.90 1,480,672 +0.01(+0.01%)
Jun 10, 2013 81.86 81.98 81.85 81.89 1,552,930 -0.17(-0.20%)
Jun 07, 2013 82.10 82.29 82.01 82.06 1,770,038 -0.26(-0.31%)
Jun 06, 2013 82.10 82.42 82.06 82.32 1,512,137 +0.21(+0.26%)
Jun 05, 2013 82.24 82.28 82.10 82.10 1,536,062 -0.05(-0.06%)
Jun 04, 2013 82.22 82.27 82.11 82.15 1,297,627 -0.18(-0.22%)
Jun 03, 2013 82.19 82.41 82.15 82.33 2,793,168 +0.04(+0.05%)
May 31, 2013 82.51 82.56 82.12 82.29 2,143,754 -0.16(-0.19%)
May 30, 2013 82.48 82.57 82.42 82.45 1,725,017 -0.02(-0.03%)
May 29, 2013 82.40 82.49 82.34 82.47 1,815,690 +0.11(+0.14%)
May 28, 2013 82.79 82.79 82.33 82.36 1,435,675 -0.51(-0.62%)
May 24, 2013 82.92 83.00 82.83 82.87 848,644 +0.00(+0.00%)
May 23, 2013 82.98 83.00 82.81 82.87 1,467,996 -0.03(-0.04%)
May 22, 2013 83.23 83.32 82.83 82.90 1,504,137 -0.28(-0.34%)
May 21, 2013 83.06 83.20 83.02 83.18 1,315,649 +0.07(+0.08%)
May 20, 2013 83.20 83.25 83.04 83.11 2,267,422 -0.08(-0.10%)
May 17, 2013 83.34 83.34 83.15 83.19 824,417 -0.20(-0.24%)
May 16, 2013 83.23 83.40 83.23 83.40 2,606,370 +0.23(+0.27%)
May 15, 2013 83.16 83.20 83.04 83.17 1,228,791 -0.08(-0.09%)
May 13, 2013 83.22 83.25 83.18 83.25 746,998 -0.08(-0.09%)
May 10, 2013 83.48 83.52 83.22 83.32 560,922 -0.17(-0.20%)
May 09, 2013 83.60 83.68 83.49 83.49 713,091 -0.11(-0.14%)
May 08, 2013 83.59 83.64 83.53 83.60 1,369,063 +0.08(+0.09%)
May 07, 2013 83.56 83.60 83.53 83.53 1,235,191 -0.05(-0.05%)
May 06, 2013 83.67 83.71 83.57 83.57 909,883 -0.14(-0.16%)
May 03, 2013 83.87 84.02 83.67 83.71 769,032 -0.31(-0.37%)
May 02, 2013 83.99 84.08 83.99 84.02 1,160,813 +0.01(+0.01%)
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.