US Aggregate Bond Ishares Core ETF (NY: AGG )

114.04 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 110.30 110.39 110.26 110.39 1,969,986 +0.10(+0.09%)
Jan 30, 2013 110.21 110.30 110.15 110.29 1,362,172 -0.05(-0.05%)
Jan 29, 2013 110.41 110.49 110.26 110.34 837,633 -0.07(-0.06%)
Jan 28, 2013 110.28 110.42 110.27 110.41 1,067,644 -0.16(-0.14%)
Jan 25, 2013 110.60 110.69 110.49 110.57 877,738 -0.27(-0.24%)
Jan 24, 2013 110.89 110.95 110.82 110.84 659,741 -0.15(-0.14%)
Jan 23, 2013 110.96 111.01 110.50 110.99 1,393,770 +0.12(+0.11%)
Jan 22, 2013 110.75 110.94 110.75 110.87 1,459,001 -0.06(-0.05%)
Jan 18, 2013 110.88 110.94 110.83 110.93 654,661 +0.13(+0.12%)
Jan 17, 2013 110.78 110.91 110.71 110.80 1,280,922 -0.24(-0.22%)
Jan 16, 2013 111.02 111.10 110.92 111.04 1,231,979 +0.06(+0.05%)
Jan 15, 2013 111.01 111.07 110.95 110.98 2,561,051 +0.03(+0.03%)
Jan 14, 2013 110.94 111.01 110.87 110.95 870,110 +0.10(+0.09%)
Jan 11, 2013 110.64 110.91 110.62 110.85 1,120,000 +0.11(+0.10%)
Jan 10, 2013 110.70 110.81 110.65 110.74 1,128,616 -0.01(-0.01%)
Jan 09, 2013 110.85 110.85 110.71 110.75 1,346,870 -0.08(-0.07%)
Jan 08, 2013 110.79 110.89 110.75 110.83 1,784,444 +0.10(+0.09%)
Jan 07, 2013 110.79 110.82 110.68 110.73 1,854,346 -0.06(-0.05%)
Jan 04, 2013 110.59 110.80 110.55 110.79 1,286,754 +0.12(+0.11%)
Jan 03, 2013 111.01 111.08 110.64 110.67 1,762,867 -0.28(-0.25%)
Jan 02, 2013 110.87 111.00 110.83 110.95 1,137,272 -0.13(-0.12%)
Dec 31, 2012 111.25 111.26 111.02 111.08 904,957 -0.20(-0.18%)
Dec 28, 2012 111.29 111.30 111.15 111.28 1,295,782 +0.17(+0.15%)
Dec 27, 2012 111.05 111.25 110.99 111.11 722,022 +0.06(+0.05%)
Dec 26, 2012 110.96 111.07 110.96 111.05 575,839 -0.08(-0.07%)
Dec 24, 2012 111.09 111.16 111.08 111.13 329,166 +0.01(+0.01%)
Dec 21, 2012 111.19 111.23 111.09 111.12 973,666 +0.10(+0.09%)
Dec 20, 2012 111.10 111.16 110.98 111.02 1,122,575 +0.01(+0.01%)
Dec 19, 2012 110.92 111.10 110.92 111.01 1,113,977 +0.19(+0.17%)
Dec 18, 2012 111.00 111.07 110.74 110.82 1,411,480 -0.26(-0.23%)
Dec 17, 2012 111.35 111.36 111.04 111.08 1,464,068 -0.27(-0.24%)
Dec 14, 2012 111.34 111.42 111.28 111.35 1,678,796 +0.20(+0.18%)
Dec 13, 2012 111.30 111.34 111.14 111.15 1,209,653 -0.18(-0.16%)
Dec 12, 2012 111.59 111.66 111.33 111.33 1,448,565 -0.31(-0.28%)
Dec 11, 2012 111.60 111.65 111.55 111.64 814,061 -0.04(-0.04%)
Dec 10, 2012 111.64 111.71 111.61 111.68 843,432 +0.02(+0.02%)
Dec 07, 2012 111.61 111.71 111.55 111.66 966,127 -0.10(-0.09%)
Dec 06, 2012 111.77 111.84 111.73 111.76 519,319 -0.01(-0.01%)
Dec 05, 2012 111.69 111.79 111.68 111.77 537,842 +0.10(+0.09%)
Dec 04, 2012 111.60 111.69 111.51 111.67 871,836 -0.58(-0.52%)
Nov 30, 2012 112.26 112.32 112.19 112.25 908,579 -0.06(-0.05%)
Nov 29, 2012 112.14 112.31 112.14 112.31 661,777 +0.14(+0.12%)
Nov 28, 2012 112.20 112.26 112.16 112.17 458,652 +0.02(+0.02%)
Nov 27, 2012 112.01 112.17 112.01 112.15 571,888 +0.15(+0.13%)
Nov 26, 2012 112.02 112.09 111.95 112.00 629,458 +0.04(+0.04%)
Nov 23, 2012 111.96 111.98 111.89 111.96 220,266 +0.07(+0.06%)
Nov 21, 2012 111.97 112.06 111.88 111.89 1,160,734 -0.19(-0.17%)
Nov 20, 2012 112.19 112.24 112.06 112.08 666,721 -0.21(-0.19%)
Nov 19, 2012 112.09 112.29 112.06 112.29 916,994 +0.08(+0.07%)
Nov 16, 2012 112.20 112.30 112.15 112.21 981,648 +0.04(+0.04%)
Nov 15, 2012 112.19 112.23 112.11 112.17 1,532,522 -0.11(-0.10%)
Nov 14, 2012 112.05 112.28 112.04 112.28 1,242,680 +0.03(+0.03%)
Nov 13, 2012 112.28 112.33 112.11 112.25 3,355,791 +0.20(+0.18%)
Nov 12, 2012 112.13 112.15 112.02 112.05 612,614 -0.03(-0.03%)
Nov 09, 2012 112.01 112.11 111.92 112.08 1,295,157 -0.06(-0.05%)
Nov 08, 2012 111.98 112.21 111.95 112.14 1,411,364 +0.14(+0.12%)
Nov 07, 2012 112.16 112.21 112.00 112.00 1,563,034 +0.26(+0.23%)
Nov 06, 2012 111.97 112.01 111.72 111.74 589,508 -0.32(-0.29%)
Nov 05, 2012 112.00 112.09 111.95 112.06 2,683,986 +0.19(+0.17%)
Nov 02, 2012 111.83 111.92 111.67 111.87 961,638 +0.07(+0.06%)
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.