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 (%)
Apr 30, 2013 84.01 84.07 83.92 83.97 2,461,487 -0.02(-0.02%)
Apr 29, 2013 83.93 83.99 83.92 83.98 1,154,760 +0.05(+0.06%)
Apr 26, 2013 83.84 83.96 83.76 83.93 901,181 +0.17(+0.21%)
Apr 25, 2013 83.77 83.79 83.72 83.76 1,127,291 -0.04(-0.04%)
Apr 24, 2013 83.77 83.85 83.76 83.80 988,113 -0.02(-0.02%)
Apr 23, 2013 83.90 83.95 83.78 83.81 993,446 -0.04(-0.04%)
Apr 22, 2013 83.77 83.85 83.75 83.85 1,479,466 +0.11(+0.13%)
Apr 19, 2013 83.75 83.77 83.71 83.74 496,164 +0.01(+0.01%)
Apr 18, 2013 83.78 83.83 83.72 83.74 1,532,592 -0.02(-0.02%)
Apr 17, 2013 83.71 83.89 83.71 83.75 1,432,489 +0.00(+0.00%)
Apr 16, 2013 83.73 83.77 83.68 83.75 787,637 +0.00(+0.00%)
Apr 15, 2013 83.68 83.78 83.66 83.75 2,021,232 +0.04(+0.05%)
Apr 12, 2013 83.58 83.72 83.54 83.71 1,160,456 +0.27(+0.32%)
Apr 11, 2013 83.44 83.50 83.43 83.44 1,377,914 +0.02(+0.02%)
Apr 10, 2013 83.49 83.50 83.39 83.43 1,702,350 -0.17(-0.21%)
Apr 09, 2013 83.64 83.66 83.53 83.60 1,708,926 +0.03(+0.04%)
Apr 08, 2013 83.70 83.74 83.57 83.57 1,364,157 -0.14(-0.17%)
Apr 05, 2013 83.69 83.76 83.65 83.71 1,346,637 +0.24(+0.29%)
Apr 04, 2013 83.35 83.47 83.34 83.47 1,678,734 +0.23(+0.28%)
Apr 03, 2013 83.22 83.33 83.18 83.24 1,674,044 +0.09(+0.11%)
Apr 02, 2013 83.19 83.20 83.12 83.15 1,162,593 -0.09(-0.11%)
Apr 01, 2013 83.14 83.25 83.10 83.24 2,099,823 +0.08(+0.09%)
Mar 28, 2013 83.13 83.20 83.10 83.16 3,119,996 +0.00(+0.00%)
Mar 27, 2013 83.08 83.18 83.04 83.16 1,369,719 +0.17(+0.21%)
Mar 26, 2013 82.85 83.01 82.85 82.99 1,284,395 +0.10(+0.12%)
Mar 25, 2013 82.92 83.01 82.89 82.89 1,306,239 -0.03(-0.04%)
Mar 22, 2013 83.01 83.01 82.88 82.92 1,033,131 +0.03(+0.04%)
Mar 21, 2013 82.94 82.96 82.88 82.89 1,206,800 +0.02(+0.02%)
Mar 20, 2013 82.91 82.98 82.86 82.88 1,697,726 -0.09(-0.11%)
Mar 19, 2013 82.93 83.07 82.91 82.97 1,470,884 +0.12(+0.15%)
Mar 18, 2013 82.89 82.90 82.83 82.85 1,640,233 +0.08(+0.09%)
Mar 15, 2013 82.67 82.80 82.67 82.77 880,728 +0.08(+0.09%)
Mar 14, 2013 82.54 82.73 82.54 82.70 1,452,120 +0.09(+0.11%)
Mar 13, 2013 82.56 82.68 82.56 82.61 1,513,808 -0.07(-0.08%)
Mar 12, 2013 82.57 82.68 82.56 82.68 2,205,171 +0.15(+0.18%)
Mar 11, 2013 82.50 82.56 82.48 82.53 1,549,033 +0.04(+0.05%)
Mar 08, 2013 82.51 82.59 82.45 82.48 2,671,929 -0.24(-0.29%)
Mar 07, 2013 82.81 82.81 82.59 82.72 1,393,924 -0.17(-0.21%)
Mar 06, 2013 82.92 82.95 82.86 82.89 1,297,122 -0.09(-0.11%)
Mar 05, 2013 83.02 83.03 82.98 82.98 1,070,930 -0.07(-0.08%)
Mar 04, 2013 83.10 83.11 83.04 83.05 1,041,228 -0.06(-0.07%)
Mar 01, 2013 83.10 83.16 83.04 83.11 1,433,719 +0.03(+0.04%)
Feb 28, 2013 83.01 83.08 82.98 83.08 1,616,565 +0.08(+0.09%)
Feb 27, 2013 83.08 83.09 82.92 83.01 694,020 +0.02(+0.03%)
Feb 26, 2013 82.94 83.09 82.94 82.98 1,068,825 -0.02(-0.03%)
Feb 25, 2013 82.68 83.04 82.61 83.01 1,576,029 +0.31(+0.38%)
Feb 22, 2013 82.69 82.72 82.68 82.69 1,274,761 +0.05(+0.05%)
Feb 21, 2013 82.65 82.74 82.64 82.65 1,106,545 +0.05(+0.05%)
Feb 20, 2013 82.53 82.65 82.48 82.60 2,706,471 +0.05(+0.06%)
Feb 19, 2013 82.65 82.68 82.51 82.55 1,855,893 -0.10(-0.12%)
Feb 15, 2013 82.60 82.65 82.50 82.65 2,487,422 +0.01(+0.01%)
Feb 14, 2013 82.47 82.64 82.47 82.64 976,333 +0.15(+0.18%)
Feb 13, 2013 82.41 82.53 82.41 82.49 1,203,480 -0.08(-0.10%)
Feb 12, 2013 82.53 82.59 82.52 82.57 889,406 -0.02(-0.02%)
Feb 11, 2013 82.65 82.65 82.56 82.59 1,846,319 -0.08(-0.10%)
Feb 08, 2013 82.59 82.67 82.50 82.67 908,931 +0.02(+0.03%)
Feb 07, 2013 82.59 82.71 82.58 82.65 1,531,203 +0.03(+0.04%)
Feb 06, 2013 82.55 82.65 82.54 82.62 1,640,172 -0.03(-0.04%)
Feb 04, 2013 82.53 82.67 82.53 82.65 1,074,263 +0.23(+0.28%)
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.