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 (%)
Jul 31, 2014 83.78 83.92 83.76 83.80 1,386,077 -0.11(-0.13%)
Jul 30, 2014 84.05 84.08 83.87 83.91 1,618,385 -0.30(-0.36%)
Jul 29, 2014 84.20 84.24 84.11 84.21 3,869,956 +0.08(+0.10%)
Jul 28, 2014 84.14 84.18 84.06 84.12 874,862 +0.02(+0.02%)
Jul 25, 2014 84.13 84.15 84.05 84.11 658,063 +0.16(+0.19%)
Jul 24, 2014 84.10 84.10 83.95 83.95 1,109,350 -0.26(-0.31%)
Jul 23, 2014 84.24 84.28 84.17 84.21 925,314 +0.02(+0.02%)
Jul 22, 2014 84.15 84.20 84.07 84.19 942,051 +0.14(+0.16%)
Jul 21, 2014 84.12 84.20 84.05 84.05 761,273 +0.03(+0.04%)
Jul 18, 2014 84.07 84.11 83.99 84.02 706,651 -0.09(-0.11%)
Jul 17, 2014 84.02 84.15 83.95 84.11 1,505,751 +0.25(+0.29%)
Jul 16, 2014 83.86 83.89 83.82 83.87 943,183 +0.07(+0.08%)
Jul 15, 2014 83.85 83.98 83.78 83.80 858,165 -0.11(-0.13%)
Jul 14, 2014 83.94 83.95 83.85 83.91 923,483 -0.07(-0.08%)
Jul 11, 2014 83.98 84.06 83.96 83.98 788,795 +0.12(+0.14%)
Jul 10, 2014 83.99 84.00 83.86 83.86 1,028,867 +0.04(+0.05%)
Jul 09, 2014 83.76 83.88 83.68 83.82 1,021,074 +0.07(+0.08%)
Jul 08, 2014 83.73 83.84 83.73 83.75 2,630,959 +0.17(+0.20%)
Jul 07, 2014 83.61 83.66 83.56 83.58 1,629,106 +0.02(+0.03%)
Jul 03, 2014 83.51 83.56 83.56 83.56 824,782 -0.05(-0.06%)
Jul 02, 2014 83.81 83.81 83.61 83.61 1,377,777 -0.29(-0.35%)
Jul 01, 2014 83.94 83.99 83.89 83.91 1,349,903 -0.10(-0.12%)
Jun 30, 2014 84.06 84.09 83.98 84.01 1,363,171 +0.01(+0.01%)
Jun 27, 2014 84.05 84.09 83.97 84.00 870,184 +0.00(+0.00%)
Jun 26, 2014 83.89 84.02 83.89 84.00 877,365 +0.16(+0.19%)
Jun 25, 2014 83.86 83.92 83.79 83.84 929,358 +0.12(+0.14%)
Jun 24, 2014 83.67 83.74 83.61 83.73 964,652 +0.15(+0.17%)
Jun 23, 2014 83.69 83.72 83.58 83.58 728,627 -0.08(-0.09%)
Jun 20, 2014 83.50 83.66 83.50 83.66 899,341 +0.15(+0.17%)
Jun 19, 2014 83.70 83.73 83.46 83.51 898,471 -0.12(-0.15%)
Jun 18, 2014 83.50 83.63 83.43 83.63 656,809 +0.22(+0.27%)
Jun 17, 2014 83.52 83.54 83.40 83.41 1,096,871 -0.15(-0.18%)
Jun 16, 2014 83.60 83.67 83.55 83.56 1,704,540 -0.05(-0.06%)
Jun 13, 2014 83.51 83.63 83.48 83.61 1,355,505 -0.02(-0.03%)
Jun 12, 2014 83.50 83.70 83.46 83.63 1,593,782 +0.16(+0.19%)
Jun 11, 2014 83.50 83.53 83.43 83.47 1,525,068 +0.06(+0.07%)
Jun 10, 2014 83.44 83.50 83.41 83.41 1,071,897 -0.20(-0.24%)
Jun 06, 2014 83.78 83.79 83.61 83.61 1,093,182 -0.05(-0.06%)
Jun 05, 2014 83.56 83.69 83.53 83.66 837,958 +0.11(+0.13%)
Jun 04, 2014 83.61 83.61 83.50 83.55 1,882,601 -0.03(-0.04%)
Jun 03, 2014 83.72 83.73 83.53 83.58 1,125,869 -0.22(-0.27%)
Jun 02, 2014 83.93 83.98 83.77 83.80 3,676,006 -0.26(-0.30%)
May 30, 2014 83.94 84.06 83.89 84.06 7,247,194 +0.08(+0.09%)
May 29, 2014 84.11 84.18 83.96 83.98 1,280,378 -0.05(-0.05%)
May 28, 2014 83.92 84.07 83.88 84.03 903,180 +0.23(+0.27%)
May 27, 2014 83.74 83.80 83.62 83.80 994,974 +0.08(+0.09%)
May 23, 2014 83.68 83.72 83.72 83.72 568,192 +0.11(+0.14%)
May 22, 2014 83.65 83.68 83.59 83.61 544,993 -0.07(-0.08%)
May 21, 2014 83.66 83.68 83.61 83.67 1,049,494 -0.03(-0.04%)
May 20, 2014 83.67 83.78 83.66 83.71 1,438,084 +0.04(+0.05%)
May 19, 2014 83.81 83.84 83.66 83.67 1,234,085 -0.03(-0.04%)
May 16, 2014 83.71 83.81 83.67 83.70 728,917 -0.09(-0.11%)
May 15, 2014 83.77 83.89 83.72 83.79 3,142,909 +0.18(+0.21%)
May 14, 2014 83.48 83.66 83.48 83.61 1,724,295 +0.24(+0.28%)
May 13, 2014 83.36 83.39 83.33 83.38 753,491 +0.14(+0.17%)
May 12, 2014 83.27 83.28 83.19 83.24 617,021 -0.07(-0.08%)
May 09, 2014 83.35 83.40 83.28 83.31 1,060,453 -0.08(-0.09%)
May 08, 2014 83.38 83.47 83.30 83.38 2,639,925 +0.05(+0.06%)
May 07, 2014 83.31 83.39 83.25 83.33 867,487 +0.00(+0.00%)
May 06, 2014 83.31 83.34 83.25 83.33 1,026,508 +0.06(+0.07%)
May 05, 2014 83.33 83.35 83.21 83.27 1,645,376 -0.03(-0.04%)
May 02, 2014 83.12 83.38 83.05 83.30 1,402,981 +0.10(+0.12%)
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.