US Aggregate Bond Ishares Core ETF (NY: AGG )

114.06 USD +0.22 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 108.46 108.61 108.38 108.59 1,312,967 +0.22(+0.20%)
Apr 29, 2014 108.26 108.40 108.24 108.37 858,629 +0.05(+0.05%)
Apr 28, 2014 108.39 108.46 108.26 108.32 523,033 -0.07(-0.06%)
Apr 25, 2014 108.43 108.54 108.38 108.39 489,724 +0.02(+0.02%)
Apr 24, 2014 108.22 108.37 108.18 108.37 494,013 +0.10(+0.09%)
Apr 23, 2014 108.24 108.36 108.21 108.27 745,962 +0.11(+0.10%)
Apr 22, 2014 108.10 108.16 108.05 108.16 1,034,816 -0.02(-0.02%)
Apr 21, 2014 108.27 108.29 108.13 108.18 1,018,249 -0.01(-0.01%)
Apr 17, 2014 108.53 108.19 108.19 108.19 1,262,900 -0.35(-0.32%)
Apr 16, 2014 108.41 108.54 108.34 108.54 2,245,605 +0.06(+0.06%)
Apr 15, 2014 108.44 108.62 108.39 108.48 1,442,126 +0.01(+0.01%)
Apr 14, 2014 108.43 108.50 108.40 108.47 1,002,828 +0.04(+0.04%)
Apr 11, 2014 108.58 108.58 108.42 108.43 1,168,746 +0.10(+0.09%)
Apr 10, 2014 108.17 108.49 108.15 108.33 1,033,347 +0.25(+0.23%)
Apr 09, 2014 108.00 108.21 107.93 108.08 1,167,121 +0.01(+0.01%)
Apr 08, 2014 107.98 108.15 107.93 108.07 1,435,735 +0.13(+0.12%)
Apr 07, 2014 107.94 108.06 107.89 107.94 679,524 +0.16(+0.15%)
Apr 04, 2014 107.66 107.85 107.65 107.78 1,043,591 +0.34(+0.32%)
Apr 03, 2014 107.46 107.54 107.39 107.44 1,126,701 +0.08(+0.07%)
Apr 02, 2014 107.35 107.49 107.33 107.36 1,549,546 -0.18(-0.17%)
Apr 01, 2014 107.66 107.67 107.54 107.54 759,994 -0.37(-0.34%)
Mar 31, 2014 107.83 107.98 107.74 107.91 1,452,128 +0.01(+0.01%)
Mar 28, 2014 108.10 108.10 107.84 107.90 865,582 -0.16(-0.15%)
Mar 27, 2014 107.87 108.08 107.85 108.06 1,299,237 +0.08(+0.07%)
Mar 26, 2014 107.75 107.98 107.72 107.98 593,935 +0.34(+0.32%)
Mar 25, 2014 107.69 107.83 107.63 107.64 1,377,644 -0.11(-0.10%)
Mar 24, 2014 107.58 107.77 107.50 107.75 712,806 +0.16(+0.15%)
Mar 21, 2014 107.52 107.65 107.46 107.59 756,565 +0.15(+0.14%)
Mar 20, 2014 107.45 107.53 107.39 107.44 1,100,577 -0.08(-0.07%)
Mar 19, 2014 107.98 107.98 107.41 107.52 701,986 -0.48(-0.44%)
Mar 18, 2014 107.88 108.00 107.85 108.00 568,763 +0.13(+0.12%)
Mar 17, 2014 107.91 107.98 107.83 107.87 590,812 -0.06(-0.06%)
Mar 14, 2014 108.13 108.17 107.93 107.93 741,804 -0.05(-0.05%)
Mar 13, 2014 107.57 108.06 107.55 107.98 660,849 +0.28(+0.26%)
Mar 12, 2014 107.67 107.72 107.60 107.70 943,234 +0.24(+0.22%)
Mar 11, 2014 107.53 107.56 107.44 107.46 2,060,680 -0.01(-0.01%)
Mar 10, 2014 107.50 107.56 107.46 107.47 877,646 +0.00(+0.00%)
Mar 07, 2014 107.46 107.56 107.42 107.47 701,655 -0.30(-0.28%)
Mar 06, 2014 107.76 107.83 107.69 107.77 689,204 -0.24(-0.22%)
Mar 05, 2014 107.83 108.02 107.81 108.01 2,852,331 +0.06(+0.06%)
Mar 04, 2014 108.25 108.25 107.92 107.95 953,664 -0.40(-0.37%)
Mar 03, 2014 108.21 108.38 108.15 108.35 2,533,867 +0.08(+0.07%)
Feb 28, 2014 108.24 108.32 108.12 108.27 1,589,498 -0.06(-0.06%)
Feb 27, 2014 108.25 108.37 108.23 108.33 628,770 +0.11(+0.10%)
Feb 26, 2014 108.04 108.22 108.00 108.22 617,049 +0.23(+0.21%)
Feb 25, 2014 107.85 108.02 107.85 107.99 542,108 +0.29(+0.27%)
Feb 24, 2014 107.80 107.80 107.68 107.70 833,213 -0.10(-0.09%)
Feb 21, 2014 107.62 107.80 107.61 107.80 395,315 +0.10(+0.09%)
Feb 20, 2014 107.71 107.76 107.57 107.70 893,995 -0.06(-0.06%)
Feb 19, 2014 107.97 108.06 107.73 107.76 902,541 -0.08(-0.07%)
Feb 18, 2014 107.76 107.94 107.74 107.84 940,864 +0.07(+0.06%)
Feb 14, 2014 107.75 107.77 107.77 107.77 708,800 +0.00(+0.00%)
Feb 13, 2014 107.75 107.82 107.69 107.77 777,419 +0.23(+0.21%)
Feb 12, 2014 107.58 107.61 107.45 107.54 714,127 -0.18(-0.17%)
Feb 11, 2014 107.70 107.78 107.63 107.72 1,493,232 -0.21(-0.19%)
Feb 10, 2014 107.86 107.97 107.81 107.93 1,097,227 +0.11(+0.10%)
Feb 07, 2014 107.68 107.90 107.65 107.82 628,612 +0.17(+0.16%)
Feb 06, 2014 107.62 107.67 107.55 107.65 1,127,702 -0.05(-0.05%)
Feb 05, 2014 107.88 107.92 107.69 107.70 1,161,802 -0.27(-0.25%)
Feb 04, 2014 107.96 108.07 107.88 107.97 2,288,968 -0.26(-0.24%)
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.