US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 83.92 83.97 83.52 83.69 2,107,775 -0.16(-0.19%)
May 30, 2013 83.89 83.98 83.83 83.85 1,696,065 -0.02(-0.03%)
May 29, 2013 83.81 83.90 83.75 83.88 1,785,216 +0.12(+0.14%)
May 28, 2013 84.20 84.21 83.74 83.76 1,411,580 -0.52(-0.62%)
May 24, 2013 84.33 84.41 84.25 84.28 834,401 +0.00(+0.00%)
May 23, 2013 84.40 84.41 84.22 84.28 1,443,359 -0.03(-0.04%)
May 22, 2013 84.65 84.74 84.25 84.32 1,478,893 -0.28(-0.34%)
May 21, 2013 84.48 84.62 84.43 84.60 1,293,568 +0.07(+0.08%)
May 20, 2013 84.62 84.67 84.46 84.53 2,229,368 -0.08(-0.10%)
May 17, 2013 84.76 84.77 84.57 84.61 810,580 -0.21(-0.24%)
May 16, 2013 84.65 84.82 84.65 84.82 2,562,626 +0.23(+0.27%)
May 15, 2013 84.58 84.62 84.45 84.59 1,208,168 -0.08(-0.09%)
May 13, 2013 84.64 84.68 84.60 84.67 734,461 -0.08(-0.09%)
May 10, 2013 84.91 84.94 84.64 84.74 551,508 -0.17(-0.20%)
May 09, 2013 85.03 85.11 84.91 84.91 701,123 -0.12(-0.14%)
May 08, 2013 85.01 85.07 84.96 85.03 1,346,086 +0.08(+0.09%)
May 07, 2013 84.98 85.03 84.95 84.95 1,214,461 -0.05(-0.05%)
May 06, 2013 85.10 85.14 85.00 85.00 894,612 -0.14(-0.16%)
May 03, 2013 85.30 85.45 85.10 85.14 756,126 -0.31(-0.37%)
May 02, 2013 85.43 85.51 85.42 85.45 1,141,331 +0.01(+0.01%)
May 01, 2013 85.51 85.53 85.42 85.44 2,269,980 +0.04(+0.05%)
Apr 30, 2013 85.44 85.51 85.36 85.40 2,420,167 -0.02(-0.02%)
Apr 29, 2013 85.36 85.43 85.35 85.42 1,135,376 +0.05(+0.06%)
Apr 26, 2013 85.27 85.40 85.19 85.36 886,054 +0.18(+0.21%)
Apr 25, 2013 85.20 85.22 85.15 85.19 1,108,368 -0.04(-0.04%)
Apr 24, 2013 85.20 85.28 85.19 85.23 971,526 -0.02(-0.02%)
Apr 23, 2013 85.33 85.38 85.21 85.24 976,770 -0.04(-0.04%)
Apr 22, 2013 85.20 85.28 85.18 85.28 1,454,631 +0.11(+0.13%)
Apr 19, 2013 85.18 85.20 85.14 85.17 487,835 +0.01(+0.01%)
Apr 18, 2013 85.21 85.26 85.15 85.17 1,506,865 -0.02(-0.02%)
Apr 17, 2013 85.14 85.33 85.14 85.18 1,408,443 +0.00(+0.00%)
Apr 16, 2013 85.16 85.20 85.11 85.18 774,416 +0.00(+0.00%)
Apr 15, 2013 85.11 85.21 85.09 85.18 1,987,303 +0.04(+0.04%)
Apr 12, 2013 85.00 85.15 84.97 85.14 1,140,976 +0.28(+0.32%)
Apr 11, 2013 84.87 84.92 84.85 84.87 1,354,784 +0.02(+0.02%)
Apr 10, 2013 84.91 84.92 84.81 84.85 1,673,773 -0.18(-0.21%)
Apr 09, 2013 85.07 85.09 84.95 85.03 1,680,239 +0.03(+0.04%)
Apr 08, 2013 85.13 85.17 85.00 85.00 1,341,258 -0.15(-0.17%)
Apr 05, 2013 85.12 85.19 85.07 85.14 1,324,032 +0.25(+0.29%)
Apr 04, 2013 84.78 84.90 84.77 84.90 1,650,554 +0.24(+0.28%)
Apr 03, 2013 84.64 84.75 84.60 84.66 1,645,943 +0.09(+0.11%)
Apr 02, 2013 84.61 84.62 84.54 84.57 1,143,077 -0.09(-0.11%)
Apr 01, 2013 84.56 84.67 84.52 84.66 2,064,575 +0.08(+0.09%)
Mar 28, 2013 84.55 84.62 84.52 84.58 3,067,630 +0.00(+0.00%)
Mar 27, 2013 84.50 84.60 84.46 84.58 1,346,730 +0.18(+0.21%)
Mar 26, 2013 84.26 84.42 84.26 84.41 1,262,837 +0.10(+0.12%)
Mar 25, 2013 84.33 84.42 84.30 84.31 1,284,315 -0.03(-0.04%)
Mar 22, 2013 84.42 84.42 84.29 84.34 1,015,791 +0.03(+0.04%)
Mar 21, 2013 84.35 84.38 84.29 84.31 1,186,545 +0.02(+0.02%)
Mar 20, 2013 84.32 84.39 84.27 84.29 1,669,231 -0.09(-0.11%)
Mar 19, 2013 84.35 84.49 84.32 84.39 1,446,197 +0.12(+0.15%)
Mar 18, 2013 84.30 84.32 84.24 84.26 1,612,703 +0.08(+0.09%)
Mar 15, 2013 84.08 84.22 84.08 84.19 865,945 +0.08(+0.09%)
Mar 14, 2013 83.95 84.14 83.95 84.11 1,427,747 +0.09(+0.11%)
Mar 13, 2013 83.96 84.09 83.96 84.02 1,488,400 -0.07(-0.08%)
Mar 12, 2013 83.98 84.09 83.97 84.09 2,168,159 +0.15(+0.18%)
Mar 11, 2013 83.90 83.96 83.89 83.93 1,523,034 +0.05(+0.05%)
Mar 08, 2013 83.92 84.00 83.86 83.89 2,627,082 -0.24(-0.29%)
Mar 07, 2013 84.22 84.22 84.00 84.13 1,370,528 -0.18(-0.21%)
Mar 06, 2013 84.33 84.37 84.28 84.31 1,275,351 -0.09(-0.11%)
Mar 05, 2013 84.44 84.45 84.39 84.40 1,052,955 -0.07(-0.08%)
Mar 04, 2013 84.52 84.53 84.46 84.47 1,023,752 -0.06(-0.07%)
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.