US Aggregate Bond Ishares Core ETF (NY: AGG )

114.49 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 106.93 107.35 106.85 107.21 2,673,965 +0.01(+0.01%)
Jun 27, 2013 106.98 107.20 106.90 107.20 1,333,640 +0.45(+0.42%)
Jun 26, 2013 106.72 106.88 106.55 106.75 995,783 +0.45(+0.42%)
Jun 25, 2013 106.47 106.60 106.21 106.30 1,687,344 +0.12(+0.11%)
Jun 24, 2013 106.01 106.60 105.88 106.18 2,270,894 -0.43(-0.40%)
Jun 21, 2013 107.11 107.31 106.53 106.61 1,979,411 -0.60(-0.56%)
Jun 20, 2013 107.33 107.53 107.12 107.21 3,057,098 -0.72(-0.67%)
Jun 19, 2013 108.82 108.82 107.80 107.93 975,715 -0.73(-0.67%)
Jun 18, 2013 108.63 108.73 108.52 108.66 1,067,448 -0.04(-0.04%)
Jun 17, 2013 108.85 108.94 108.68 108.70 1,694,616 -0.08(-0.07%)
Jun 14, 2013 108.82 109.00 108.78 108.78 1,219,776 +0.03(+0.03%)
Jun 13, 2013 108.24 108.75 108.24 108.75 998,941 +0.53(+0.49%)
Jun 12, 2013 108.33 108.50 108.20 108.22 1,469,428 -0.18(-0.17%)
Jun 11, 2013 108.19 108.45 108.00 108.40 1,118,700 +0.01(+0.01%)
Jun 10, 2013 108.35 108.51 108.33 108.39 1,173,293 -0.22(-0.20%)
Jun 07, 2013 108.67 108.91 108.54 108.61 1,337,326 -0.34(-0.31%)
Jun 06, 2013 108.66 109.09 108.61 108.95 1,142,473 +0.28(+0.26%)
Jun 05, 2013 108.85 108.90 108.67 108.67 1,160,549 -0.06(-0.06%)
Jun 04, 2013 108.83 108.89 108.68 108.73 980,403 -0.24(-0.22%)
Jun 03, 2013 108.79 109.08 108.73 108.97 2,110,336 -0.14(-0.13%)
May 31, 2013 109.40 109.47 108.88 109.11 1,616,787 -0.21(-0.19%)
May 30, 2013 109.36 109.48 109.29 109.32 1,300,982 -0.03(-0.03%)
May 29, 2013 109.26 109.38 109.18 109.35 1,369,366 +0.15(+0.14%)
May 28, 2013 109.77 109.78 109.17 109.20 1,082,765 -0.68(-0.62%)
May 24, 2013 109.94 110.05 109.83 109.88 640,035 +0.00(+0.00%)
May 23, 2013 110.03 110.05 109.80 109.88 1,107,141 -0.04(-0.04%)
May 22, 2013 110.36 110.48 109.83 109.92 1,134,398 -0.37(-0.34%)
May 21, 2013 110.13 110.32 110.07 110.29 992,243 +0.09(+0.08%)
May 20, 2013 110.32 110.38 110.11 110.20 1,710,056 -0.11(-0.10%)
May 17, 2013 110.50 110.51 110.25 110.31 621,763 -0.27(-0.24%)
May 16, 2013 110.36 110.58 110.36 110.58 1,965,685 +0.30(+0.27%)
May 15, 2013 110.27 110.32 110.10 110.28 926,736 -0.10(-0.09%)
May 13, 2013 110.35 110.39 110.29 110.38 563,375 -0.10(-0.09%)
May 10, 2013 110.69 110.74 110.35 110.48 423,039 -0.22(-0.20%)
May 09, 2013 110.85 110.95 110.70 110.70 537,803 -0.15(-0.14%)
May 08, 2013 110.83 110.90 110.76 110.85 1,032,527 +0.10(+0.09%)
May 07, 2013 110.79 110.85 110.75 110.75 931,563 -0.06(-0.05%)
May 06, 2013 110.94 111.00 110.81 110.81 686,220 -0.18(-0.16%)
May 03, 2013 111.20 111.40 110.94 110.99 579,993 -0.41(-0.37%)
May 02, 2013 111.37 111.48 111.36 111.40 875,468 +0.01(+0.01%)
May 01, 2013 111.48 111.50 111.36 111.39 1,741,208 -0.15(-0.13%)
Apr 30, 2013 111.59 111.68 111.48 111.54 1,853,055 -0.02(-0.02%)
Apr 29, 2013 111.49 111.57 111.47 111.56 869,326 +0.07(+0.06%)
Apr 26, 2013 111.37 111.53 111.26 111.49 678,427 +0.23(+0.21%)
Apr 25, 2013 111.28 111.30 111.21 111.26 848,647 -0.05(-0.04%)
Apr 24, 2013 111.28 111.38 111.26 111.31 743,871 -0.02(-0.02%)
Apr 23, 2013 111.45 111.51 111.29 111.33 747,886 -0.05(-0.04%)
Apr 22, 2013 111.27 111.38 111.25 111.38 1,113,771 +0.14(+0.13%)
Apr 19, 2013 111.25 111.28 111.20 111.24 373,522 +0.01(+0.01%)
Apr 18, 2013 111.29 111.35 111.21 111.23 1,153,765 -0.02(-0.02%)
Apr 17, 2013 111.20 111.44 111.20 111.25 1,078,406 +0.00(+0.00%)
Apr 16, 2013 111.22 111.28 111.16 111.25 592,949 +0.00(+0.00%)
Apr 15, 2013 111.16 111.29 111.13 111.25 1,521,623 +0.05(+0.04%)
Apr 12, 2013 111.02 111.21 110.97 111.20 873,614 +0.36(+0.32%)
Apr 11, 2013 110.84 110.91 110.82 110.84 1,037,321 +0.02(+0.02%)
Apr 10, 2013 110.90 110.91 110.77 110.82 1,281,562 -0.23(-0.21%)
Apr 09, 2013 111.10 111.13 110.95 111.05 1,286,513 +0.04(+0.04%)
Apr 08, 2013 111.18 111.23 111.01 111.01 1,026,964 -0.19(-0.17%)
Apr 05, 2013 111.17 111.26 111.11 111.20 1,013,775 +0.32(+0.29%)
Apr 04, 2013 110.72 110.88 110.71 110.88 1,263,784 +0.31(+0.28%)
Apr 03, 2013 110.54 110.69 110.49 110.57 1,260,253 +0.12(+0.11%)
Apr 02, 2013 110.51 110.52 110.41 110.45 875,223 -0.12(-0.11%)
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.