US Aggregate Bond Ishares Core ETF (NY: AGG )

97.92 -0.14 (-0.15%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 84.51 84.58 84.46 84.53 1,409,655 +0.03(+0.04%)
Feb 28, 2013 84.42 84.50 84.39 84.50 1,589,440 +0.08(+0.09%)
Feb 27, 2013 84.50 84.51 84.34 84.42 682,375 +0.02(+0.03%)
Feb 26, 2013 84.36 84.50 84.36 84.40 1,050,891 -0.02(-0.03%)
Feb 25, 2013 84.09 84.46 84.02 84.42 1,549,584 +0.32(+0.38%)
Feb 22, 2013 84.10 84.13 84.09 84.10 1,253,371 +0.05(+0.05%)
Feb 21, 2013 84.07 84.15 84.05 84.06 1,087,977 +0.05(+0.05%)
Feb 20, 2013 83.94 84.06 83.89 84.01 2,661,058 +0.05(+0.06%)
Feb 19, 2013 84.07 84.09 83.92 83.96 1,824,752 -0.10(-0.12%)
Feb 15, 2013 84.01 84.06 83.91 84.06 2,445,684 +0.01(+0.01%)
Feb 14, 2013 83.87 84.05 83.87 84.05 959,951 +0.15(+0.18%)
Feb 13, 2013 83.82 83.94 83.82 83.90 1,183,286 -0.08(-0.10%)
Feb 12, 2013 83.94 84.00 83.93 83.98 874,482 -0.02(-0.02%)
Feb 11, 2013 84.06 84.06 83.97 84.00 1,815,339 -0.08(-0.10%)
Feb 08, 2013 84.00 84.08 83.91 84.08 893,680 +0.02(+0.03%)
Feb 07, 2013 84.00 84.13 83.99 84.06 1,505,510 +0.03(+0.04%)
Feb 06, 2013 83.96 84.07 83.95 84.03 1,612,651 -0.03(-0.04%)
Feb 04, 2013 83.94 84.08 83.94 84.06 1,056,238 +0.24(+0.28%)
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.