US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 82.67 82.72 82.60 82.72 4,174,200 +0.15(+0.19%)
Jan 30, 2014 82.49 82.58 82.45 82.57 4,016,260 +0.02(+0.02%)
Jan 29, 2014 82.42 82.61 82.42 82.55 1,446,061 +0.24(+0.30%)
Jan 28, 2014 82.26 82.33 82.20 82.31 1,706,633 +0.14(+0.17%)
Jan 27, 2014 82.31 82.39 82.16 82.17 1,743,974 -0.18(-0.21%)
Jan 24, 2014 82.27 82.40 82.26 82.35 1,023,270 +0.18(+0.21%)
Jan 23, 2014 82.11 82.30 82.10 82.17 2,483,542 +0.21(+0.26%)
Jan 22, 2014 81.99 82.09 81.92 81.96 1,165,918 -0.18(-0.21%)
Jan 21, 2014 82.06 82.16 82.03 82.13 2,321,552 +0.04(+0.05%)
Jan 17, 2014 82.04 82.10 82.10 82.10 769,082 +0.04(+0.05%)
Jan 16, 2014 82.00 82.06 81.96 82.06 4,067,389 +0.19(+0.23%)
Jan 15, 2014 81.93 81.89 81.77 81.87 2,174,937 -0.07(-0.08%)
Jan 14, 2014 82.04 82.10 81.89 81.93 1,290,031 -0.12(-0.15%)
Jan 13, 2014 82.02 82.14 82.01 82.06 1,488,683 +0.08(+0.09%)
Jan 10, 2014 81.84 81.98 81.78 81.98 1,939,276 +0.41(+0.51%)
Jan 09, 2014 81.57 81.58 81.46 81.57 1,083,574 +0.11(+0.14%)
Jan 08, 2014 81.57 81.61 81.44 81.45 1,424,999 -0.25(-0.30%)
Jan 07, 2014 81.70 81.74 81.65 81.70 1,640,121 +0.04(+0.05%)
Jan 06, 2014 81.54 81.66 81.54 81.66 5,766,111 +0.11(+0.13%)
Jan 03, 2014 81.48 81.62 81.44 81.55 2,996,274 +0.03(+0.04%)
Jan 02, 2014 81.48 81.57 81.47 81.52 1,759,217 +0.05(+0.07%)
Dec 31, 2013 81.51 81.47 81.47 81.47 4,285,412 -0.08(-0.09%)
Dec 30, 2013 81.53 81.59 81.48 81.54 1,602,220 +0.08(+0.09%)
Dec 27, 2013 81.43 81.49 81.36 81.47 1,724,966 +0.03(+0.04%)
Dec 26, 2013 81.41 81.46 80.64 81.44 980,775 -0.05(-0.06%)
Dec 24, 2013 81.53 81.56 81.46 81.48 901,270 -0.11(-0.14%)
Dec 23, 2013 81.64 81.72 81.57 81.60 2,522,073 -0.04(-0.05%)
Dec 20, 2013 81.59 81.69 81.51 81.64 1,804,205 +0.14(+0.17%)
Dec 19, 2013 81.42 81.55 81.34 81.50 2,632,774 -0.14(-0.17%)
Dec 18, 2013 81.59 81.82 81.36 81.64 1,892,869 -0.04(-0.05%)
Dec 17, 2013 81.55 81.71 81.54 81.67 1,808,086 +0.14(+0.17%)
Dec 16, 2013 81.68 81.68 81.49 81.54 1,052,973 +0.06(+0.08%)
Dec 13, 2013 81.48 81.63 81.45 81.48 4,531,162 +0.04(+0.05%)
Dec 12, 2013 81.53 81.53 81.41 81.44 2,958,302 -0.12(-0.15%)
Dec 11, 2013 81.69 81.70 81.56 81.56 5,249,822 -0.13(-0.16%)
Dec 10, 2013 81.78 81.80 81.66 81.69 3,909,783 +0.13(+0.16%)
Dec 09, 2013 81.51 81.60 81.48 81.56 1,805,714 +0.10(+0.12%)
Dec 06, 2013 81.38 81.52 81.35 81.46 3,774,548 +0.14(+0.17%)
Dec 05, 2013 81.45 81.51 81.32 81.32 2,464,365 -0.18(-0.22%)
Dec 04, 2013 81.44 81.57 81.43 81.50 1,576,286 -0.21(-0.26%)
Dec 03, 2013 81.72 81.76 81.67 81.71 1,935,452 +0.10(+0.12%)
Dec 02, 2013 81.82 81.83 81.61 81.61 1,987,512 -0.31(-0.38%)
Nov 29, 2013 81.82 81.96 81.75 81.92 1,254,396 +0.03(+0.04%)
Nov 27, 2013 81.92 81.95 81.75 81.89 1,223,343 +0.04(+0.05%)
Nov 26, 2013 81.85 81.98 81.84 81.86 2,131,668 +0.02(+0.03%)
Nov 25, 2013 81.78 81.89 81.76 81.83 907,941 +0.06(+0.07%)
Nov 22, 2013 81.69 81.79 81.68 81.77 1,205,732 +0.11(+0.14%)
Nov 21, 2013 81.53 81.67 81.44 81.66 1,787,455 +0.08(+0.10%)
Nov 20, 2013 81.85 81.94 81.54 81.57 1,290,869 -0.23(-0.28%)
Nov 19, 2013 81.95 81.97 81.79 81.80 2,234,112 -0.22(-0.27%)
Nov 18, 2013 81.92 82.02 81.91 82.02 1,122,682 +0.16(+0.20%)
Nov 15, 2013 81.87 81.89 81.80 81.86 2,430,646 +0.02(+0.03%)
Nov 14, 2013 81.68 81.84 81.66 81.84 1,885,686 +0.47(+0.57%)
Nov 12, 2013 81.37 81.43 81.34 81.37 1,482,781 -0.03(-0.04%)
Nov 11, 2013 81.45 81.46 81.34 81.41 1,680,464 -0.05(-0.06%)
Nov 08, 2013 81.50 81.54 81.41 81.45 1,044,743 -0.51(-0.62%)
Nov 07, 2013 81.97 82.04 81.92 81.96 1,051,608 +0.06(+0.07%)
Nov 06, 2013 81.89 81.94 81.86 81.90 736,527 +0.13(+0.16%)
Nov 05, 2013 81.89 81.92 81.76 81.77 1,145,063 -0.24(-0.30%)
Nov 04, 2013 82.01 82.05 81.95 82.02 552,998 +0.08(+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.