US Aggregate Bond Ishares Core ETF (NY: AGG )

114.20 USD -0.29 (-0.25%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 109.47 109.50 109.36 109.40 1,046,800 +0.01(+0.01%)
Jun 27, 2014 109.45 109.50 109.35 109.39 668,228 +0.00(+0.00%)
Jun 26, 2014 109.25 109.41 109.25 109.39 673,742 +0.21(+0.19%)
Jun 25, 2014 109.20 109.28 109.11 109.18 713,668 +0.15(+0.14%)
Jun 24, 2014 108.96 109.05 108.88 109.03 740,771 +0.19(+0.17%)
Jun 23, 2014 108.99 109.02 108.84 108.84 559,524 -0.10(-0.09%)
Jun 20, 2014 108.73 108.94 108.73 108.94 690,618 +0.19(+0.17%)
Jun 19, 2014 109.00 109.03 108.68 108.75 689,950 -0.16(-0.15%)
Jun 18, 2014 108.73 108.91 108.64 108.91 504,374 +0.29(+0.27%)
Jun 17, 2014 108.76 108.79 108.61 108.62 842,304 -0.20(-0.18%)
Jun 16, 2014 108.87 108.96 108.80 108.82 1,308,942 -0.06(-0.06%)
Jun 13, 2014 108.75 108.91 108.71 108.88 1,040,913 -0.03(-0.03%)
Jun 12, 2014 108.74 109.00 108.68 108.91 1,223,889 +0.21(+0.19%)
Jun 11, 2014 108.73 108.78 108.64 108.70 1,171,123 +0.08(+0.07%)
Jun 10, 2014 108.66 108.74 108.62 108.62 823,126 -0.26(-0.24%)
Jun 06, 2014 109.10 109.12 108.88 108.88 839,471 -0.06(-0.06%)
Jun 05, 2014 108.82 108.98 108.77 108.94 643,481 +0.14(+0.13%)
Jun 04, 2014 108.88 108.88 108.73 108.80 1,445,678 -0.04(-0.04%)
Jun 03, 2014 109.02 109.04 108.78 108.84 864,572 -0.29(-0.27%)
Jun 02, 2014 109.29 109.36 109.09 109.13 2,822,860 -0.54(-0.49%)
May 30, 2014 109.52 109.67 109.45 109.67 5,554,725 +0.10(+0.09%)
May 29, 2014 109.74 109.83 109.54 109.57 981,366 -0.06(-0.05%)
May 28, 2014 109.49 109.69 109.44 109.63 692,257 +0.30(+0.27%)
May 27, 2014 109.25 109.33 109.10 109.33 762,614 +0.10(+0.09%)
May 23, 2014 109.18 109.23 109.23 109.23 435,500 +0.15(+0.14%)
May 22, 2014 109.14 109.18 109.06 109.08 417,719 -0.09(-0.08%)
May 21, 2014 109.15 109.18 109.08 109.17 804,401 -0.04(-0.04%)
May 20, 2014 109.16 109.31 109.15 109.21 1,102,242 +0.05(+0.05%)
May 19, 2014 109.34 109.39 109.15 109.16 945,884 -0.04(-0.04%)
May 16, 2014 109.22 109.35 109.17 109.20 558,690 -0.12(-0.11%)
May 15, 2014 109.30 109.45 109.23 109.32 2,408,932 +0.23(+0.21%)
May 14, 2014 108.91 109.15 108.91 109.09 1,321,613 +0.31(+0.28%)
May 13, 2014 108.76 108.80 108.72 108.78 577,525 +0.18(+0.17%)
May 12, 2014 108.64 108.65 108.54 108.60 472,926 -0.09(-0.08%)
May 09, 2014 108.75 108.82 108.66 108.69 812,801 -0.10(-0.09%)
May 08, 2014 108.78 108.90 108.68 108.79 2,023,412 +0.07(+0.06%)
May 07, 2014 108.70 108.80 108.62 108.72 664,899 +0.00(+0.00%)
May 06, 2014 108.69 108.73 108.62 108.72 786,783 +0.08(+0.07%)
May 05, 2014 108.72 108.74 108.56 108.64 1,261,124 -0.04(-0.04%)
May 02, 2014 108.45 108.78 108.35 108.68 1,075,337 +0.13(+0.12%)
May 01, 2014 108.38 108.70 108.38 108.55 1,727,485 -0.04(-0.04%)
Apr 30, 2014 108.46 108.61 108.38 108.59 1,312,967 +0.22(+0.20%)
Apr 29, 2014 108.26 108.40 108.24 108.37 858,629 +0.05(+0.05%)
Apr 28, 2014 108.39 108.46 108.26 108.32 523,033 -0.07(-0.06%)
Apr 25, 2014 108.43 108.54 108.38 108.39 489,724 +0.02(+0.02%)
Apr 24, 2014 108.22 108.37 108.18 108.37 494,013 +0.10(+0.09%)
Apr 23, 2014 108.24 108.36 108.21 108.27 745,962 +0.11(+0.10%)
Apr 22, 2014 108.10 108.16 108.05 108.16 1,034,816 -0.02(-0.02%)
Apr 21, 2014 108.27 108.29 108.13 108.18 1,018,249 -0.01(-0.01%)
Apr 17, 2014 108.53 108.19 108.19 108.19 1,262,900 -0.35(-0.32%)
Apr 16, 2014 108.41 108.54 108.34 108.54 2,245,605 +0.06(+0.06%)
Apr 15, 2014 108.44 108.62 108.39 108.48 1,442,126 +0.01(+0.01%)
Apr 14, 2014 108.43 108.50 108.40 108.47 1,002,828 +0.04(+0.04%)
Apr 11, 2014 108.58 108.58 108.42 108.43 1,168,746 +0.10(+0.09%)
Apr 10, 2014 108.17 108.49 108.15 108.33 1,033,347 +0.25(+0.23%)
Apr 09, 2014 108.00 108.21 107.93 108.08 1,167,121 +0.01(+0.01%)
Apr 08, 2014 107.98 108.15 107.93 108.07 1,435,735 +0.13(+0.12%)
Apr 07, 2014 107.94 108.06 107.89 107.94 679,524 +0.16(+0.15%)
Apr 04, 2014 107.66 107.85 107.65 107.78 1,043,591 +0.34(+0.32%)
Apr 03, 2014 107.46 107.54 107.39 107.44 1,126,701 +0.08(+0.07%)
Apr 02, 2014 107.35 107.49 107.33 107.36 1,549,546 -0.18(-0.17%)
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.