US Aggregate Bond Ishares Core ETF (NY: AGG )

96.92 +0.33 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 83.83 83.88 83.76 83.88 4,116,427 +0.16(+0.19%)
Jan 30, 2014 83.64 83.74 83.60 83.73 3,960,674 +0.02(+0.02%)
Jan 29, 2014 83.58 83.77 83.58 83.71 1,426,047 +0.25(+0.30%)
Jan 28, 2014 83.41 83.49 83.36 83.46 1,683,013 +0.14(+0.17%)
Jan 27, 2014 83.46 83.55 83.32 83.33 1,719,837 -0.18(-0.21%)
Jan 24, 2014 83.43 83.56 83.41 83.50 1,009,108 +0.18(+0.21%)
Jan 23, 2014 83.26 83.46 83.26 83.33 2,449,169 +0.22(+0.26%)
Jan 22, 2014 83.14 83.24 83.07 83.11 1,149,782 -0.18(-0.21%)
Jan 21, 2014 83.22 83.32 83.19 83.29 2,289,421 +0.04(+0.05%)
Jan 17, 2014 83.19 83.25 83.25 83.25 758,438 +0.04(+0.05%)
Jan 16, 2014 83.15 83.22 83.11 83.21 4,011,095 +0.19(+0.23%)
Jan 15, 2014 83.08 83.04 82.91 83.01 2,144,836 -0.07(-0.08%)
Jan 14, 2014 83.19 83.25 83.04 83.08 1,272,177 -0.12(-0.15%)
Jan 13, 2014 83.17 83.29 83.16 83.21 1,468,080 +0.08(+0.09%)
Jan 10, 2014 82.99 83.13 82.93 83.13 1,912,435 +0.42(+0.51%)
Jan 09, 2014 82.71 82.73 82.60 82.71 1,068,577 +0.12(+0.14%)
Jan 08, 2014 82.72 82.76 82.59 82.60 1,405,276 -0.25(-0.30%)
Jan 07, 2014 82.85 82.88 82.80 82.84 1,617,421 +0.04(+0.05%)
Jan 06, 2014 82.69 82.81 82.69 82.81 5,686,306 +0.11(+0.13%)
Jan 03, 2014 82.63 82.77 82.58 82.70 2,954,804 +0.03(+0.04%)
Jan 02, 2014 82.63 82.72 82.61 82.67 1,734,869 +0.05(+0.07%)
Dec 31, 2013 82.65 82.61 82.61 82.61 4,226,100 -0.08(-0.09%)
Dec 30, 2013 82.67 82.74 82.62 82.69 1,580,044 +0.08(+0.09%)
Dec 27, 2013 82.57 82.63 82.50 82.61 1,701,092 +0.03(+0.04%)
Dec 26, 2013 82.55 82.60 81.77 82.58 967,201 -0.05(-0.06%)
Dec 24, 2013 82.67 82.70 82.60 82.63 888,799 -0.12(-0.14%)
Dec 23, 2013 82.78 82.87 82.71 82.74 2,487,175 -0.04(-0.05%)
Dec 20, 2013 82.73 82.84 82.65 82.78 1,779,240 +0.14(+0.17%)
Dec 19, 2013 82.56 82.70 82.48 82.64 2,596,344 -0.14(-0.17%)
Dec 18, 2013 82.73 82.97 82.50 82.78 1,866,677 -0.04(-0.05%)
Dec 17, 2013 82.70 82.86 82.68 82.82 1,783,067 +0.14(+0.17%)
Dec 16, 2013 82.83 82.83 82.63 82.68 1,038,403 +0.06(+0.07%)
Dec 13, 2013 82.62 82.77 82.60 82.62 4,468,463 +0.04(+0.05%)
Dec 12, 2013 82.67 82.67 82.56 82.58 2,917,367 -0.12(-0.15%)
Dec 11, 2013 82.84 82.85 82.70 82.70 5,177,179 -0.13(-0.16%)
Dec 10, 2013 82.93 82.94 82.80 82.84 3,855,682 +0.13(+0.16%)
Dec 09, 2013 82.66 82.74 82.63 82.70 1,780,728 +0.10(+0.12%)
Dec 06, 2013 82.53 82.67 82.49 82.60 3,722,318 +0.14(+0.17%)
Dec 05, 2013 82.60 82.66 82.46 82.46 2,430,265 -0.18(-0.22%)
Dec 04, 2013 82.59 82.71 82.57 82.64 1,554,474 -0.22(-0.26%)
Dec 03, 2013 82.87 82.91 82.81 82.86 1,908,670 +0.10(+0.12%)
Dec 02, 2013 82.97 82.98 82.76 82.76 1,960,011 -0.32(-0.38%)
Nov 29, 2013 82.97 83.11 82.90 83.07 1,237,033 +0.03(+0.04%)
Nov 27, 2013 83.07 83.10 82.90 83.04 1,206,410 +0.04(+0.05%)
Nov 26, 2013 83.00 83.14 82.99 83.00 2,102,163 +0.02(+0.03%)
Nov 25, 2013 82.93 83.03 82.91 82.98 895,374 +0.06(+0.07%)
Nov 22, 2013 82.83 82.94 82.83 82.92 1,189,042 +0.12(+0.14%)
Nov 21, 2013 82.67 82.82 82.58 82.80 1,762,714 +0.09(+0.10%)
Nov 20, 2013 83.00 83.09 82.69 82.72 1,273,002 -0.23(-0.28%)
Nov 19, 2013 83.10 83.12 82.93 82.95 2,203,188 -0.22(-0.27%)
Nov 18, 2013 83.07 83.17 83.06 83.17 1,107,142 +0.16(+0.20%)
Nov 15, 2013 83.02 83.03 82.95 83.01 2,397,003 +0.02(+0.03%)
Nov 14, 2013 82.83 82.99 82.81 82.99 1,859,585 +0.47(+0.57%)
Nov 12, 2013 82.51 82.57 82.48 82.52 1,462,257 -0.03(-0.04%)
Nov 11, 2013 82.59 82.60 82.48 82.55 1,657,204 -0.05(-0.06%)
Nov 08, 2013 82.65 82.69 82.55 82.59 1,030,282 -0.52(-0.62%)
Nov 07, 2013 83.12 83.19 83.07 83.11 1,037,052 +0.06(+0.07%)
Nov 06, 2013 83.03 83.09 83.00 83.05 726,332 +0.13(+0.16%)
Nov 05, 2013 83.04 83.07 82.90 82.92 1,129,214 -0.25(-0.30%)
Nov 04, 2013 83.16 83.20 83.10 83.17 545,343 +0.09(+0.10%)
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.