US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 84.55 84.62 84.52 84.58 3,067,587 +0.00(+0.00%)
Mar 27, 2013 84.50 84.60 84.46 84.58 1,346,711 +0.18(+0.21%)
Mar 26, 2013 84.26 84.42 84.26 84.41 1,262,820 +0.10(+0.12%)
Mar 25, 2013 84.33 84.42 84.30 84.31 1,284,297 -0.03(-0.04%)
Mar 22, 2013 84.42 84.42 84.29 84.34 1,015,777 +0.03(+0.04%)
Mar 21, 2013 84.36 84.38 84.29 84.31 1,186,528 +0.02(+0.02%)
Mar 20, 2013 84.33 84.40 84.27 84.29 1,669,208 -0.09(-0.11%)
Mar 19, 2013 84.35 84.49 84.33 84.39 1,446,176 +0.12(+0.15%)
Mar 18, 2013 84.30 84.32 84.24 84.26 1,612,681 +0.08(+0.09%)
Mar 15, 2013 84.08 84.22 84.08 84.19 865,933 +0.08(+0.09%)
Mar 14, 2013 83.95 84.14 83.95 84.11 1,427,727 +0.09(+0.11%)
Mar 13, 2013 83.97 84.09 83.97 84.02 1,488,379 -0.07(-0.08%)
Mar 12, 2013 83.98 84.09 83.97 84.09 2,168,129 +0.15(+0.18%)
Mar 11, 2013 83.90 83.97 83.89 83.94 1,523,013 +0.05(+0.05%)
Mar 08, 2013 83.92 84.00 83.86 83.89 2,627,046 -0.24(-0.29%)
Mar 07, 2013 84.23 84.23 84.00 84.13 1,370,509 -0.18(-0.21%)
Mar 06, 2013 84.33 84.37 84.28 84.31 1,275,334 -0.09(-0.11%)
Mar 05, 2013 84.44 84.45 84.39 84.40 1,052,941 -0.07(-0.08%)
Mar 04, 2013 84.52 84.53 84.46 84.47 1,023,737 -0.06(-0.07%)
Mar 01, 2013 84.52 84.58 84.46 84.53 1,409,635 +0.03(+0.04%)
Feb 28, 2013 84.42 84.50 84.39 84.50 1,589,417 +0.08(+0.09%)
Feb 27, 2013 84.50 84.51 84.34 84.42 682,365 +0.02(+0.03%)
Feb 26, 2013 84.36 84.50 84.36 84.40 1,050,876 -0.02(-0.03%)
Feb 25, 2013 84.09 84.46 84.02 84.42 1,549,562 +0.32(+0.38%)
Feb 22, 2013 84.10 84.14 84.09 84.10 1,253,354 +0.05(+0.05%)
Feb 21, 2013 84.07 84.15 84.05 84.06 1,087,962 +0.05(+0.05%)
Feb 20, 2013 83.94 84.06 83.89 84.01 2,661,021 +0.05(+0.06%)
Feb 19, 2013 84.07 84.09 83.92 83.96 1,824,727 -0.10(-0.12%)
Feb 15, 2013 84.01 84.06 83.91 84.06 2,445,650 +0.01(+0.01%)
Feb 14, 2013 83.88 84.05 83.88 84.05 959,937 +0.15(+0.18%)
Feb 13, 2013 83.82 83.94 83.82 83.90 1,183,269 -0.08(-0.10%)
Feb 12, 2013 83.94 84.01 83.93 83.98 874,470 -0.02(-0.02%)
Feb 11, 2013 84.06 84.06 83.97 84.00 1,815,314 -0.08(-0.10%)
Feb 08, 2013 84.00 84.08 83.91 84.08 893,667 +0.02(+0.03%)
Feb 07, 2013 84.01 84.13 83.99 84.06 1,505,489 +0.03(+0.04%)
Feb 06, 2013 83.96 84.07 83.95 84.03 1,612,628 -0.03(-0.04%)
Feb 04, 2013 83.94 84.08 83.94 84.06 1,056,223 +0.24(+0.28%)
Feb 01, 2013 84.16 84.17 83.81 83.82 1,757,540 -0.18(-0.22%)
Jan 31, 2013 83.94 84.00 83.91 84.00 2,588,752 +0.08(+0.09%)
Jan 30, 2013 83.87 83.94 83.82 83.93 1,790,025 -0.04(-0.05%)
Jan 29, 2013 84.02 84.08 83.91 83.97 1,100,730 -0.05(-0.06%)
Jan 28, 2013 83.92 84.03 83.91 84.02 1,402,987 -0.12(-0.14%)
Jan 25, 2013 84.16 84.23 84.08 84.14 1,153,432 -0.21(-0.24%)
Jan 24, 2013 84.39 84.43 84.33 84.35 866,963 -0.11(-0.14%)
Jan 23, 2013 84.44 84.48 84.09 84.46 1,831,548 +0.09(+0.11%)
Jan 22, 2013 84.28 84.42 84.28 84.37 1,917,268 -0.05(-0.05%)
Jan 18, 2013 84.38 84.42 84.34 84.42 860,287 +0.10(+0.12%)
Jan 17, 2013 84.30 84.40 84.25 84.32 1,683,255 -0.18(-0.22%)
Jan 16, 2013 84.48 84.54 84.41 84.50 1,618,939 +0.05(+0.05%)
Jan 15, 2013 84.48 84.52 84.43 84.45 3,365,468 +0.02(+0.03%)
Jan 14, 2013 84.42 84.48 84.37 84.43 1,143,408 +0.08(+0.09%)
Jan 11, 2013 84.19 84.40 84.18 84.35 1,471,788 +0.08(+0.10%)
Jan 10, 2013 84.24 84.32 84.20 84.27 1,483,110 -0.01(-0.01%)
Jan 09, 2013 84.35 84.35 84.25 84.28 1,769,917 -0.06(-0.07%)
Jan 08, 2013 84.31 84.39 84.28 84.34 2,344,931 +0.08(+0.09%)
Jan 07, 2013 84.31 84.33 84.23 84.26 2,436,789 -0.05(-0.05%)
Jan 04, 2013 84.16 84.32 84.13 84.31 1,690,919 +0.09(+0.11%)
Jan 03, 2013 84.48 84.53 84.19 84.22 2,316,577 -0.21(-0.25%)
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.