US Aggregate Bond Ishares Core ETF (NY: AGG )

114.65 USD -0.42 (-0.36%)
Streaming Delayed Price Updated: 3:24 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 106.48 106.43 106.43 106.43 3,280,300 -0.10(-0.09%)
Dec 30, 2013 106.51 106.59 106.44 106.53 1,226,431 +0.10(+0.09%)
Dec 27, 2013 106.38 106.46 106.29 106.43 1,320,388 +0.04(+0.04%)
Dec 26, 2013 106.35 106.42 105.35 106.39 750,742 -0.27(-0.25%)
Dec 24, 2013 106.72 106.76 106.63 106.66 688,526 -0.15(-0.14%)
Dec 23, 2013 106.86 106.97 106.77 106.81 1,926,740 -0.05(-0.05%)
Dec 20, 2013 106.80 106.93 106.69 106.86 1,378,324 +0.18(+0.17%)
Dec 19, 2013 106.58 106.75 106.47 106.68 2,011,310 -0.18(-0.17%)
Dec 18, 2013 106.80 107.10 106.50 106.86 1,446,059 -0.05(-0.05%)
Dec 17, 2013 106.75 106.96 106.73 106.91 1,381,289 +0.18(+0.17%)
Dec 16, 2013 106.92 106.92 106.67 106.73 804,420 +0.08(+0.08%)
Dec 13, 2013 106.65 106.85 106.62 106.65 3,461,585 +0.05(+0.05%)
Dec 12, 2013 106.72 106.72 106.57 106.60 2,259,997 -0.16(-0.15%)
Dec 11, 2013 106.93 106.95 106.75 106.76 4,010,606 -0.17(-0.16%)
Dec 10, 2013 107.05 107.07 106.89 106.93 2,986,882 +0.17(+0.16%)
Dec 09, 2013 106.70 106.81 106.66 106.76 1,379,477 +0.13(+0.12%)
Dec 06, 2013 106.53 106.71 106.48 106.63 2,883,569 +0.18(+0.17%)
Dec 05, 2013 106.62 106.70 106.45 106.45 1,882,654 -0.23(-0.22%)
Dec 04, 2013 106.61 106.77 106.59 106.68 1,204,205 -0.28(-0.26%)
Dec 03, 2013 106.97 107.02 106.90 106.96 1,478,590 +0.13(+0.12%)
Dec 02, 2013 107.10 107.12 106.83 106.83 1,518,362 -0.61(-0.57%)
Nov 29, 2013 107.30 107.49 107.21 107.44 956,486 +0.04(+0.04%)
Nov 27, 2013 107.44 107.48 107.21 107.40 932,808 +0.05(+0.05%)
Nov 26, 2013 107.34 107.52 107.33 107.35 1,625,412 +0.03(+0.03%)
Nov 25, 2013 107.25 107.39 107.23 107.32 692,312 +0.08(+0.07%)
Nov 22, 2013 107.13 107.27 107.12 107.24 919,379 +0.15(+0.14%)
Nov 21, 2013 106.92 107.11 106.80 107.09 1,362,947 +0.11(+0.10%)
Nov 20, 2013 107.34 107.46 106.94 106.98 984,297 -0.30(-0.28%)
Nov 19, 2013 107.48 107.50 107.26 107.28 1,703,526 -0.29(-0.27%)
Nov 18, 2013 107.43 107.57 107.42 107.57 856,053 +0.21(+0.20%)
Nov 15, 2013 107.37 107.39 107.28 107.36 1,853,385 +0.03(+0.03%)
Nov 14, 2013 107.12 107.33 107.10 107.33 1,437,849 +0.61(+0.57%)
Nov 12, 2013 106.71 106.79 106.67 106.72 1,130,631 -0.04(-0.04%)
Nov 11, 2013 106.82 106.83 106.68 106.76 1,281,366 -0.06(-0.06%)
Nov 08, 2013 106.89 106.94 106.76 106.82 796,624 -0.67(-0.62%)
Nov 07, 2013 107.50 107.59 107.43 107.49 801,859 +0.08(+0.07%)
Nov 06, 2013 107.39 107.46 107.35 107.41 561,607 +0.17(+0.16%)
Nov 05, 2013 107.40 107.43 107.22 107.24 873,119 -0.32(-0.30%)
Nov 04, 2013 107.55 107.60 107.48 107.56 421,665 +0.11(+0.10%)
Nov 01, 2013 107.64 107.65 107.41 107.45 1,262,256 -0.45(-0.42%)
Oct 31, 2013 108.11 108.12 107.80 107.90 1,793,619 +0.01(+0.01%)
Oct 30, 2013 108.11 108.21 107.82 107.89 492,132 -0.20(-0.19%)
Oct 29, 2013 107.92 108.09 107.87 108.09 521,319 +0.13(+0.12%)
Oct 28, 2013 108.00 108.09 107.94 107.96 935,732 -0.05(-0.05%)
Oct 25, 2013 108.01 108.10 107.96 108.01 484,285 +0.04(+0.04%)
Oct 24, 2013 108.14 108.14 107.94 107.97 532,820 -0.04(-0.04%)
Oct 23, 2013 108.07 108.16 108.00 108.01 694,323 -0.03(-0.03%)
Oct 22, 2013 107.98 108.07 107.92 108.04 1,572,301 +0.38(+0.35%)
Oct 21, 2013 107.65 107.73 107.58 107.66 734,662 -0.10(-0.09%)
Oct 18, 2013 107.75 107.82 107.68 107.76 632,355 +0.18(+0.17%)
Oct 17, 2013 107.50 107.68 107.44 107.58 1,027,322 +0.30(+0.28%)
Oct 16, 2013 106.78 107.28 106.74 107.28 774,572 +0.46(+0.43%)
Oct 15, 2013 107.06 107.09 106.79 106.82 946,887 -0.05(-0.05%)
Oct 14, 2013 107.10 107.12 106.85 106.87 412,899 -0.20(-0.19%)
Oct 11, 2013 107.22 107.27 107.04 107.07 1,032,211 +0.04(+0.04%)
Oct 10, 2013 106.84 107.08 106.75 107.03 2,191,892 +0.12(+0.11%)
Oct 09, 2013 107.10 107.10 106.88 106.91 771,519 -0.08(-0.07%)
Oct 08, 2013 107.07 107.15 106.97 106.99 406,977 -0.05(-0.05%)
Oct 07, 2013 107.23 107.25 107.02 107.04 559,642 -0.02(-0.02%)
Oct 04, 2013 107.06 107.10 106.96 107.06 558,673 -0.09(-0.08%)
Oct 03, 2013 106.96 107.22 106.96 107.15 905,020 +0.08(+0.07%)
Oct 02, 2013 107.09 107.19 106.99 107.07 576,914 +0.14(+0.13%)
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.