US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 84.26 84.38 84.19 84.32 1,858,282 +0.01(+0.01%)
Mar 28, 2014 84.47 84.47 84.27 84.32 1,107,682 -0.12(-0.15%)
Mar 27, 2014 84.29 84.46 84.28 84.44 1,662,628 +0.06(+0.07%)
Mar 26, 2014 84.20 84.38 84.18 84.38 760,056 +0.27(+0.32%)
Mar 25, 2014 84.15 84.26 84.11 84.11 1,762,965 -0.09(-0.10%)
Mar 24, 2014 84.07 84.22 84.00 84.20 912,175 +0.13(+0.15%)
Mar 21, 2014 84.02 84.12 83.97 84.07 968,173 +0.12(+0.14%)
Mar 20, 2014 83.97 84.03 83.92 83.96 1,408,404 -0.06(-0.07%)
Mar 19, 2014 84.38 84.38 83.93 84.02 898,328 -0.38(-0.44%)
Mar 18, 2014 84.30 84.39 84.28 84.39 727,843 +0.10(+0.12%)
Mar 17, 2014 84.32 84.38 84.26 84.29 756,059 -0.05(-0.06%)
Mar 14, 2014 84.50 84.53 84.34 84.34 949,283 -0.04(-0.05%)
Mar 13, 2014 84.06 84.44 84.04 84.38 845,685 +0.22(+0.26%)
Mar 12, 2014 84.14 84.18 84.08 84.16 1,207,052 +0.19(+0.22%)
Mar 11, 2014 84.03 84.05 83.96 83.97 2,637,044 -0.01(-0.01%)
Mar 10, 2014 84.00 84.05 83.97 83.98 1,123,120 +0.00(+0.00%)
Mar 07, 2014 83.97 84.05 83.94 83.98 897,905 -0.23(-0.28%)
Mar 06, 2014 84.21 84.26 84.15 84.22 881,971 -0.19(-0.22%)
Mar 05, 2014 84.26 84.41 84.25 84.40 3,650,117 +0.05(+0.06%)
Mar 04, 2014 84.59 84.59 84.33 84.36 1,220,400 -0.31(-0.37%)
Mar 03, 2014 84.56 84.69 84.51 84.67 3,242,580 +0.22(+0.26%)
Feb 28, 2014 84.43 84.49 84.33 84.45 2,037,839 -0.05(-0.06%)
Feb 27, 2014 84.43 84.53 84.42 84.50 806,124 +0.09(+0.10%)
Feb 26, 2014 84.27 84.41 84.24 84.41 791,096 +0.18(+0.21%)
Feb 25, 2014 84.12 84.25 84.12 84.23 695,017 +0.23(+0.27%)
Feb 24, 2014 84.08 84.08 83.99 84.01 1,068,233 -0.08(-0.09%)
Feb 21, 2014 83.94 84.08 83.93 84.08 506,819 +0.08(+0.09%)
Feb 20, 2014 84.01 84.05 83.90 84.01 1,146,159 -0.05(-0.06%)
Feb 19, 2014 84.22 84.29 84.03 84.05 1,157,116 -0.06(-0.07%)
Feb 18, 2014 84.05 84.20 84.04 84.11 1,206,248 +0.05(+0.06%)
Feb 14, 2014 84.04 84.06 84.06 84.06 908,727 +0.00(+0.00%)
Feb 13, 2014 84.04 84.10 84.00 84.06 996,701 +0.18(+0.21%)
Feb 12, 2014 83.91 83.93 83.81 83.88 915,557 -0.14(-0.17%)
Feb 11, 2014 84.01 84.07 83.95 84.02 1,914,420 -0.16(-0.19%)
Feb 10, 2014 84.13 84.22 84.09 84.18 1,406,716 +0.09(+0.10%)
Feb 07, 2014 83.99 84.16 83.97 84.10 805,921 +0.13(+0.16%)
Feb 06, 2014 83.94 83.98 83.89 83.97 1,445,787 -0.04(-0.05%)
Feb 05, 2014 84.15 84.18 84.00 84.01 1,489,505 -0.21(-0.25%)
Feb 04, 2014 84.21 84.30 84.15 84.22 2,934,605 -0.20(-0.24%)
Feb 03, 2014 84.07 84.42 84.01 84.42 2,533,184 +0.29(+0.34%)
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%)
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.