US Aggregate Bond Ishares Core ETF (NY: AGG )

114.56 USD -0.11 (-0.09%)
Streaming Delayed Price Updated: 12:42 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 106.40 106.52 106.21 106.21 1,670,406 -0.17(-0.16%)
Aug 29, 2013 106.08 106.43 106.00 106.38 476,203 +0.21(+0.20%)
Aug 28, 2013 106.32 106.32 106.13 106.17 648,506 -0.20(-0.18%)
Aug 27, 2013 106.31 106.45 106.16 106.37 675,940 +0.28(+0.26%)
Aug 26, 2013 106.11 106.11 106.00 106.09 922,667 +0.19(+0.18%)
Aug 23, 2013 105.54 105.93 105.45 105.90 654,188 +0.35(+0.33%)
Aug 22, 2013 105.52 105.60 105.33 105.55 821,584 +0.13(+0.12%)
Aug 21, 2013 105.71 105.85 105.42 105.42 656,305 -0.39(-0.37%)
Aug 20, 2013 105.75 105.84 105.70 105.81 984,615 +0.31(+0.29%)
Aug 19, 2013 105.79 105.79 105.47 105.50 734,006 -0.33(-0.31%)
Aug 16, 2013 106.21 106.21 105.75 105.83 777,347 -0.30(-0.28%)
Aug 15, 2013 106.23 106.34 106.06 106.13 765,573 -0.38(-0.36%)
Aug 14, 2013 106.55 106.65 106.50 106.51 753,338 -0.14(-0.13%)
Aug 13, 2013 106.68 106.75 106.52 106.65 525,069 -0.43(-0.40%)
Aug 12, 2013 107.27 107.27 107.00 107.08 713,363 -0.07(-0.07%)
Aug 09, 2013 107.06 107.19 106.97 107.15 389,769 +0.07(+0.07%)
Aug 08, 2013 107.10 107.21 107.02 107.08 848,671 +0.15(+0.14%)
Aug 07, 2013 106.92 107.03 106.87 106.93 460,424 +0.14(+0.13%)
Aug 06, 2013 106.85 106.90 106.75 106.79 595,670 -0.11(-0.10%)
Aug 05, 2013 106.93 106.95 106.74 106.90 1,166,615 +0.05(+0.05%)
Aug 02, 2013 106.80 106.96 106.71 106.85 844,661 +0.36(+0.34%)
Aug 01, 2013 106.84 106.85 106.40 106.49 1,163,736 -0.81(-0.75%)
Jul 31, 2013 106.81 107.32 106.77 107.30 1,361,945 +0.08(+0.07%)
Jul 30, 2013 107.26 107.34 107.10 107.22 662,428 -0.04(-0.04%)
Jul 29, 2013 107.26 107.27 107.13 107.26 459,582 +0.00(+0.00%)
Jul 26, 2013 107.35 107.37 107.22 107.26 771,600 -0.03(-0.03%)
Jul 25, 2013 107.02 107.30 106.95 107.29 917,021 +0.04(+0.04%)
Jul 24, 2013 107.24 107.33 107.03 107.25 956,713 -0.35(-0.33%)
Jul 23, 2013 107.51 107.62 107.43 107.60 502,155 -0.06(-0.06%)
Jul 22, 2013 107.54 107.69 107.52 107.66 684,004 +0.14(+0.13%)
Jul 19, 2013 107.39 107.55 107.29 107.52 563,186 +0.28(+0.26%)
Jul 18, 2013 107.37 107.44 107.18 107.24 576,862 -0.16(-0.15%)
Jul 17, 2013 107.44 107.55 107.30 107.40 670,081 +0.19(+0.18%)
Jul 16, 2013 107.14 107.22 107.07 107.21 585,842 +0.17(+0.16%)
Jul 15, 2013 106.92 107.04 106.83 107.04 757,436 +0.23(+0.22%)
Jul 12, 2013 107.14 107.14 106.68 106.81 616,210 -0.12(-0.11%)
Jul 11, 2013 106.77 106.94 106.62 106.93 1,044,169 +0.71(+0.67%)
Jul 10, 2013 106.59 106.59 106.22 106.22 717,065 -0.28(-0.26%)
Jul 09, 2013 106.57 106.57 106.39 106.50 1,725,957 +0.11(+0.10%)
Jul 08, 2013 106.11 106.44 106.11 106.39 641,783 +0.55(+0.52%)
Jul 05, 2013 106.17 106.27 105.82 105.84 1,476,399 -1.17(-1.09%)
Jul 03, 2013 107.22 107.28 107.01 107.01 442,585 -0.15(-0.14%)
Jul 02, 2013 107.24 107.31 107.13 107.16 636,898 +0.00(+0.00%)
Jul 01, 2013 106.92 107.21 106.92 107.16 950,232 -0.05(-0.05%)
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%)
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.