Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 83.92 83.97 83.52 83.69 2,107,745 -0.16(-0.19%)
May 30, 2013 83.89 83.98 83.83 83.86 1,696,042 -0.02(-0.03%)
May 29, 2013 83.81 83.90 83.75 83.88 1,785,191 +0.12(+0.14%)
May 28, 2013 84.20 84.21 83.74 83.76 1,411,560 -0.52(-0.62%)
May 24, 2013 84.33 84.42 84.25 84.29 834,389 +0.00(+0.00%)
May 23, 2013 84.40 84.42 84.22 84.29 1,443,338 -0.03(-0.04%)
May 22, 2013 84.65 84.75 84.25 84.32 1,478,872 -0.28(-0.34%)
May 21, 2013 84.48 84.62 84.44 84.60 1,293,550 +0.07(+0.08%)
May 20, 2013 84.62 84.67 84.46 84.53 2,229,336 -0.08(-0.10%)
May 17, 2013 84.76 84.77 84.57 84.62 810,569 -0.21(-0.24%)
May 16, 2013 84.65 84.82 84.65 84.82 2,562,590 +0.23(+0.27%)
May 15, 2013 84.58 84.62 84.45 84.59 1,208,151 -0.08(-0.09%)
May 13, 2013 84.65 84.68 84.60 84.67 734,451 -0.08(-0.09%)
May 10, 2013 84.91 84.95 84.65 84.75 551,500 -0.17(-0.20%)
May 09, 2013 85.03 85.11 84.91 84.91 701,113 -0.12(-0.14%)
May 08, 2013 85.01 85.07 84.96 85.03 1,346,067 +0.08(+0.09%)
May 07, 2013 84.98 85.03 84.95 84.95 1,214,444 -0.05(-0.05%)
May 06, 2013 85.10 85.14 85.00 85.00 894,599 -0.14(-0.16%)
May 03, 2013 85.30 85.45 85.10 85.14 756,115 -0.31(-0.37%)
May 02, 2013 85.43 85.51 85.42 85.45 1,141,315 +0.01(+0.01%)
May 01, 2013 85.51 85.53 85.42 85.44 2,269,948 +0.04(+0.05%)
Apr 30, 2013 85.44 85.51 85.36 85.40 2,420,133 -0.02(-0.02%)
Apr 29, 2013 85.37 85.43 85.35 85.42 1,135,360 +0.05(+0.06%)
Apr 26, 2013 85.27 85.40 85.19 85.37 886,041 +0.18(+0.21%)
Apr 25, 2013 85.21 85.22 85.15 85.19 1,108,353 -0.04(-0.04%)
Apr 24, 2013 85.21 85.28 85.19 85.23 971,513 -0.02(-0.02%)
Apr 23, 2013 85.34 85.38 85.21 85.24 976,756 -0.04(-0.04%)
Apr 22, 2013 85.20 85.28 85.18 85.28 1,454,611 +0.11(+0.13%)
Apr 19, 2013 85.18 85.21 85.14 85.17 487,828 +0.01(+0.01%)
Apr 18, 2013 85.21 85.26 85.15 85.17 1,506,844 -0.02(-0.02%)
Apr 17, 2013 85.14 85.33 85.14 85.18 1,408,423 +0.00(+0.00%)
Apr 16, 2013 85.16 85.21 85.11 85.18 774,405 +0.00(+0.00%)
Apr 15, 2013 85.11 85.21 85.09 85.18 1,987,275 +0.04(+0.04%)
Apr 12, 2013 85.01 85.15 84.97 85.14 1,140,960 +0.28(+0.32%)
Apr 11, 2013 84.87 84.92 84.85 84.87 1,354,765 +0.02(+0.02%)
Apr 10, 2013 84.91 84.92 84.81 84.85 1,673,750 -0.18(-0.21%)
Apr 09, 2013 85.07 85.09 84.95 85.03 1,680,216 +0.03(+0.04%)
Apr 08, 2013 85.13 85.17 85.00 85.00 1,341,239 -0.15(-0.17%)
Apr 05, 2013 85.12 85.19 85.08 85.14 1,324,014 +0.25(+0.29%)
Apr 04, 2013 84.78 84.90 84.77 84.90 1,650,531 +0.24(+0.28%)
Apr 03, 2013 84.64 84.75 84.60 84.66 1,645,920 +0.09(+0.11%)
Apr 02, 2013 84.62 84.62 84.54 84.57 1,143,061 -0.09(-0.11%)
Apr 01, 2013 84.56 84.67 84.52 84.66 2,064,546 +0.08(+0.09%)
Mar 28, 2013 84.55 84.62 84.52 84.58 3,067,587 +0.00(+0.00%)
Mar 27, 2013 84.50 84.60 84.46 84.58 1,346,711 +0.18(+0.21%)
Mar 26, 2013 84.26 84.42 84.26 84.41 1,262,820 +0.10(+0.12%)
Mar 25, 2013 84.33 84.42 84.30 84.31 1,284,297 -0.03(-0.04%)
Mar 22, 2013 84.42 84.42 84.29 84.34 1,015,777 +0.03(+0.04%)
Mar 21, 2013 84.36 84.38 84.29 84.31 1,186,528 +0.02(+0.02%)
Mar 20, 2013 84.33 84.40 84.27 84.29 1,669,208 -0.09(-0.11%)
Mar 19, 2013 84.35 84.49 84.33 84.39 1,446,176 +0.12(+0.15%)
Mar 18, 2013 84.30 84.32 84.24 84.26 1,612,681 +0.08(+0.09%)
Mar 15, 2013 84.08 84.22 84.08 84.19 865,933 +0.08(+0.09%)
Mar 14, 2013 83.95 84.14 83.95 84.11 1,427,727 +0.09(+0.11%)
Mar 13, 2013 83.97 84.09 83.97 84.02 1,488,379 -0.07(-0.08%)
Mar 12, 2013 83.98 84.09 83.97 84.09 2,168,129 +0.15(+0.18%)
Mar 11, 2013 83.90 83.97 83.89 83.94 1,523,013 +0.05(+0.05%)
Mar 08, 2013 83.92 84.00 83.86 83.89 2,627,046 -0.24(-0.29%)
Mar 07, 2013 84.23 84.23 84.00 84.13 1,370,509 -0.18(-0.21%)
Mar 06, 2013 84.33 84.37 84.28 84.31 1,275,334 -0.09(-0.11%)
Mar 05, 2013 84.44 84.45 84.39 84.40 1,052,941 -0.07(-0.08%)
Mar 04, 2013 84.52 84.53 84.46 84.47 1,023,737 -0.06(-0.07%)
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.