US Aggregate Bond Ishares Core ETF (NY: AGG )

99.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 89.20 89.22 89.11 89.14 1,284,678 +0.01(+0.01%)
Jun 27, 2014 89.18 89.22 89.10 89.13 820,078 +0.00(+0.00%)
Jun 26, 2014 89.02 89.15 89.02 89.13 826,845 +0.17(+0.19%)
Jun 25, 2014 88.98 89.05 88.91 88.96 875,844 +0.12(+0.14%)
Jun 24, 2014 88.78 88.86 88.72 88.84 909,106 +0.15(+0.17%)
Jun 23, 2014 88.81 88.83 88.69 88.69 686,671 -0.08(-0.09%)
Jun 20, 2014 88.60 88.77 88.60 88.77 847,556 +0.15(+0.17%)
Jun 19, 2014 88.82 88.84 88.56 88.61 846,736 -0.13(-0.15%)
Jun 18, 2014 88.60 88.74 88.52 88.74 618,989 +0.24(+0.27%)
Jun 17, 2014 88.62 88.65 88.50 88.51 1,033,711 -0.16(-0.18%)
Jun 16, 2014 88.71 88.78 88.65 88.67 1,606,390 -0.05(-0.06%)
Jun 13, 2014 88.61 88.74 88.58 88.72 1,277,453 -0.02(-0.03%)
Jun 12, 2014 88.61 88.82 88.56 88.74 1,502,009 +0.17(+0.19%)
Jun 11, 2014 88.60 88.64 88.52 88.57 1,437,252 +0.07(+0.07%)
Jun 10, 2014 88.54 88.61 88.51 88.51 1,010,175 -0.21(-0.24%)
Jun 06, 2014 88.90 88.91 88.72 88.72 1,030,234 -0.05(-0.06%)
Jun 05, 2014 88.67 88.80 88.63 88.77 789,707 +0.11(+0.13%)
Jun 04, 2014 88.72 88.72 88.60 88.65 1,774,198 -0.03(-0.04%)
Jun 03, 2014 88.83 88.85 88.64 88.69 1,061,040 -0.24(-0.27%)
Jun 02, 2014 89.05 89.11 88.89 88.92 3,464,335 -0.27(-0.30%)
May 30, 2014 89.07 89.19 89.02 89.19 6,829,891 +0.08(+0.09%)
May 29, 2014 89.25 89.32 89.09 89.11 1,206,652 -0.05(-0.05%)
May 28, 2014 89.05 89.21 89.01 89.16 851,174 +0.24(+0.27%)
May 27, 2014 88.85 88.92 88.73 88.92 937,682 +0.08(+0.09%)
May 23, 2014 88.80 88.84 88.84 88.84 535,475 +0.12(+0.14%)
May 22, 2014 88.76 88.80 88.70 88.72 513,612 -0.07(-0.08%)
May 21, 2014 88.77 88.80 88.71 88.79 989,062 -0.03(-0.04%)
May 20, 2014 88.78 88.90 88.78 88.82 1,355,277 +0.04(+0.05%)
May 19, 2014 88.93 88.97 88.77 88.78 1,163,025 -0.03(-0.04%)
May 16, 2014 88.83 88.93 88.79 88.81 686,945 -0.10(-0.11%)
May 15, 2014 88.89 89.02 88.84 88.91 2,961,936 +0.19(+0.21%)
May 14, 2014 88.58 88.77 88.58 88.72 1,625,008 +0.25(+0.28%)
May 13, 2014 88.45 88.48 88.42 88.47 710,104 +0.15(+0.17%)
May 12, 2014 88.36 88.36 88.28 88.32 581,492 -0.07(-0.08%)
May 09, 2014 88.45 88.50 88.37 88.40 999,391 -0.08(-0.09%)
May 08, 2014 88.47 88.57 88.39 88.48 2,487,914 +0.06(+0.06%)
May 07, 2014 88.41 88.49 88.34 88.42 817,536 +0.00(+0.00%)
May 06, 2014 88.40 88.43 88.34 88.42 967,400 +0.07(+0.07%)
May 05, 2014 88.42 88.44 88.29 88.36 1,550,632 -0.03(-0.04%)
May 02, 2014 88.20 88.47 88.12 88.39 1,322,195 +0.11(+0.12%)
May 01, 2014 88.15 88.41 88.15 88.28 2,124,053 +0.13(+0.15%)
Apr 30, 2014 88.05 88.17 87.98 88.15 1,617,331 +0.18(+0.20%)
Apr 29, 2014 87.89 88.00 87.87 87.98 1,057,671 +0.04(+0.05%)
Apr 28, 2014 87.99 88.05 87.89 87.94 644,279 -0.06(-0.06%)
Apr 25, 2014 88.02 88.12 87.98 87.99 603,249 +0.02(+0.02%)
Apr 24, 2014 87.85 87.98 87.82 87.98 608,532 +0.08(+0.09%)
Apr 23, 2014 87.87 87.97 87.85 87.89 918,886 +0.09(+0.10%)
Apr 22, 2014 87.76 87.81 87.72 87.81 1,274,701 -0.02(-0.02%)
Apr 21, 2014 87.89 87.91 87.78 87.82 1,254,293 -0.01(-0.01%)
Apr 17, 2014 88.11 87.83 87.83 87.83 1,555,658 -0.28(-0.32%)
Apr 16, 2014 88.01 88.11 87.95 88.11 2,766,168 +0.05(+0.06%)
Apr 15, 2014 88.03 88.18 87.99 88.07 1,776,431 +0.01(+0.01%)
Apr 14, 2014 88.02 88.08 88.00 88.06 1,235,298 +0.03(+0.04%)
Apr 11, 2014 88.15 88.15 88.02 88.02 1,439,678 +0.08(+0.09%)
Apr 10, 2014 87.81 88.07 87.80 87.94 1,272,891 +0.20(+0.23%)
Apr 09, 2014 87.68 87.85 87.62 87.74 1,437,676 +0.01(+0.01%)
Apr 08, 2014 87.66 87.80 87.62 87.73 1,768,559 +0.11(+0.12%)
Apr 07, 2014 87.63 87.72 87.59 87.63 837,047 +0.13(+0.15%)
Apr 04, 2014 87.40 87.55 87.39 87.50 1,285,510 +0.28(+0.32%)
Apr 03, 2014 87.24 87.30 87.18 87.22 1,387,886 +0.06(+0.07%)
Apr 02, 2014 87.15 87.26 87.13 87.16 1,908,753 -0.15(-0.17%)
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.