US Aggregate Bond Ishares Core ETF (NY: AGG )

98.42 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 82.16 82.22 82.09 82.22 4,199,964 +0.15(+0.19%)
Jan 30, 2014 81.98 82.07 81.94 82.06 4,041,049 +0.02(+0.02%)
Jan 29, 2014 81.92 82.10 81.92 82.05 1,454,986 +0.24(+0.30%)
Jan 28, 2014 81.75 81.83 81.70 81.80 1,717,166 +0.14(+0.17%)
Jan 27, 2014 81.80 81.89 81.66 81.67 1,754,738 -0.17(-0.21%)
Jan 24, 2014 81.77 81.90 81.75 81.84 1,029,586 +0.17(+0.21%)
Jan 23, 2014 81.61 81.80 81.60 81.67 2,498,871 +0.21(+0.26%)
Jan 22, 2014 81.49 81.58 81.42 81.45 1,173,114 -0.17(-0.21%)
Jan 21, 2014 81.56 81.66 81.53 81.63 2,335,881 +0.04(+0.05%)
Jan 17, 2014 81.54 81.59 81.59 81.59 773,829 +0.04(+0.05%)
Jan 16, 2014 81.50 81.56 81.45 81.55 4,092,494 +0.19(+0.23%)
Jan 15, 2014 81.43 81.39 81.26 81.36 2,188,361 -0.07(-0.08%)
Jan 14, 2014 81.54 81.59 81.39 81.43 1,297,993 -0.12(-0.15%)
Jan 13, 2014 81.52 81.64 81.51 81.55 1,497,872 +0.08(+0.09%)
Jan 10, 2014 81.34 81.48 81.28 81.48 1,951,245 +0.41(+0.51%)
Jan 09, 2014 81.07 81.08 80.96 81.07 1,090,262 +0.11(+0.14%)
Jan 08, 2014 81.07 81.11 80.95 80.95 1,433,794 -0.24(-0.30%)
Jan 07, 2014 81.20 81.23 81.15 81.20 1,650,244 +0.04(+0.05%)
Jan 06, 2014 81.04 81.16 81.04 81.16 5,801,700 +0.11(+0.13%)
Jan 03, 2014 80.98 81.12 80.94 81.05 3,014,767 +0.03(+0.04%)
Jan 02, 2014 80.98 81.07 80.97 81.02 1,770,075 +0.05(+0.07%)
Dec 31, 2013 81.01 80.97 80.97 80.97 4,311,862 -0.08(-0.09%)
Dec 30, 2013 81.03 81.09 80.98 81.04 1,612,109 +0.08(+0.09%)
Dec 27, 2013 80.93 80.99 80.86 80.97 1,735,612 +0.03(+0.04%)
Dec 26, 2013 80.91 80.96 80.15 80.94 986,829 -0.05(-0.06%)
Dec 24, 2013 81.03 81.06 80.96 80.98 906,832 -0.11(-0.14%)
Dec 23, 2013 81.14 81.22 81.07 81.10 2,537,640 -0.04(-0.05%)
Dec 20, 2013 81.09 81.19 81.01 81.14 1,815,341 +0.14(+0.17%)
Dec 19, 2013 80.92 81.05 80.84 81.00 2,649,024 -0.14(-0.17%)
Dec 18, 2013 81.09 81.32 80.86 81.14 1,904,552 -0.04(-0.05%)
Dec 17, 2013 81.05 81.21 81.04 81.17 1,819,246 +0.14(+0.17%)
Dec 16, 2013 81.18 81.18 80.99 81.04 1,059,472 +0.06(+0.07%)
Dec 13, 2013 80.98 81.13 80.95 80.98 4,559,129 +0.04(+0.05%)
Dec 12, 2013 81.03 81.03 80.91 80.94 2,976,561 -0.12(-0.15%)
Dec 11, 2013 81.19 81.20 81.06 81.06 5,282,225 -0.13(-0.16%)
Dec 10, 2013 81.28 81.29 81.16 81.19 3,933,915 +0.13(+0.16%)
Dec 09, 2013 81.01 81.10 80.98 81.06 1,816,859 +0.10(+0.12%)
Dec 06, 2013 80.88 81.02 80.85 80.96 3,797,845 +0.14(+0.17%)
Dec 05, 2013 80.95 81.01 80.82 80.82 2,479,576 -0.17(-0.22%)
Dec 04, 2013 80.95 81.07 80.93 81.00 1,586,015 -0.21(-0.26%)
Dec 03, 2013 81.22 81.26 81.17 81.21 1,947,397 +0.10(+0.12%)
Dec 02, 2013 81.32 81.33 81.11 81.11 1,999,780 -0.31(-0.38%)
Nov 29, 2013 81.32 81.46 81.25 81.42 1,262,138 +0.03(+0.04%)
Nov 27, 2013 81.42 81.45 81.25 81.39 1,230,894 +0.04(+0.05%)
Nov 26, 2013 81.35 81.48 81.34 81.35 2,144,825 +0.02(+0.03%)
Nov 25, 2013 81.28 81.38 81.26 81.33 913,545 +0.06(+0.07%)
Nov 22, 2013 81.19 81.29 81.18 81.27 1,213,174 +0.11(+0.14%)
Nov 21, 2013 81.03 81.17 80.94 81.16 1,798,487 +0.08(+0.10%)
Nov 20, 2013 81.35 81.44 81.04 81.07 1,298,837 -0.23(-0.28%)
Nov 19, 2013 81.45 81.47 81.28 81.30 2,247,901 -0.22(-0.27%)
Nov 18, 2013 81.41 81.52 81.41 81.52 1,129,611 +0.16(+0.20%)
Nov 15, 2013 81.37 81.38 81.30 81.36 2,445,649 +0.02(+0.03%)
Nov 14, 2013 81.18 81.34 81.16 81.34 1,897,325 +0.46(+0.57%)
Nov 12, 2013 80.87 80.93 80.84 80.88 1,491,933 -0.03(-0.04%)
Nov 11, 2013 80.95 80.96 80.84 80.91 1,690,836 -0.05(-0.06%)
Nov 08, 2013 81.00 81.04 80.91 80.95 1,051,191 -0.51(-0.62%)
Nov 07, 2013 81.47 81.53 81.41 81.46 1,058,099 +0.06(+0.07%)
Nov 06, 2013 81.38 81.44 81.35 81.40 741,073 +0.13(+0.16%)
Nov 05, 2013 81.39 81.41 81.25 81.27 1,152,131 -0.24(-0.30%)
Nov 04, 2013 81.50 81.54 81.45 81.51 556,411 +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.