iShares Core Total US Bond Market ETF $108.19

down -0.35


17/4/2014 06:40 PM  |  NYSEARCA : AGG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGG historical data

Date Open High Low Close Volume
4/17/2014108.53108.53108.10108.191,262,930
4/16/2014108.41108.54108.34108.542,245,600
4/15/2014108.44108.62108.39108.481,442,130
4/14/2014108.43108.50108.40108.471,002,830
4/11/2014108.58108.58108.41108.431,168,750
4/10/2014108.17108.49108.15108.331,033,350
4/9/2014108.00108.21107.93108.081,167,120
4/8/2014107.98108.15107.93108.071,435,740
4/7/2014107.94108.06107.89107.94679,524
4/4/2014107.66107.85107.65107.781,043,590
4/3/2014107.46107.54107.39107.441,126,700
4/2/2014107.35107.49107.33107.361,550,720
4/1/2014107.66107.67107.54107.54759,994
3/31/2014107.83107.98107.74107.911,452,260
3/28/2014108.10108.10107.84107.90865,582
3/27/2014107.87108.08107.85108.061,299,240
3/26/2014107.75107.98107.72107.98593,935
3/25/2014107.69107.83107.63107.641,377,640
3/24/2014107.58107.77107.50107.75712,806
3/21/2014107.52107.65107.46107.59756,565
3/20/2014107.45107.53107.39107.441,100,580
3/19/2014107.98107.98107.41107.52701,986
3/18/2014107.88108.00107.85108.00568,768
3/17/2014107.91107.98107.83107.87590,812
3/14/2014108.13108.17107.93107.93741,804
3/13/2014107.57108.06107.55107.98660,856
3/12/2014107.67107.72107.60107.70943,309
3/11/2014107.53107.56107.44107.462,060,680
3/10/2014107.50107.56107.46107.47877,780
3/7/2014107.46107.56107.42107.47701,655
3/6/2014107.76107.83107.69107.77689,227
3/5/2014107.83108.02107.81108.012,852,330
3/4/2014108.25108.25107.92107.95953,664
3/3/2014108.21108.38108.15108.352,533,870
2/28/2014108.24108.32108.12108.271,589,500
2/27/2014108.25108.37108.23108.33628,859
2/26/2014108.04108.22108.00108.22617,049
2/25/2014107.85108.02107.85107.99542,149
2/24/2014107.80107.80107.68107.70838,467
2/21/2014107.62107.80107.61107.80395,315
2/20/2014107.71107.76107.57107.70894,002
2/19/2014107.97108.06107.73107.76902,609
2/18/2014107.76107.94107.74107.84940,929
2/14/2014107.75107.78107.66107.77709,033
2/13/2014107.75107.82107.69107.77777,422
2/12/2014107.58107.61107.45107.54714,129
2/11/2014107.70107.78107.63107.721,493,230
2/10/2014107.86107.97107.81107.931,097,230
2/7/2014107.68107.90107.65107.82628,612
2/6/2014107.62107.67107.55107.651,127,700
2/5/2014107.88107.92107.69107.701,161,950
2/4/2014107.96108.08107.88107.972,288,990
2/3/2014107.78108.23107.71108.231,976,090
1/31/2014108.00108.07107.91108.073,195,170
1/30/2014107.76107.88107.71107.873,074,370
1/29/2014107.68107.92107.68107.851,116,200
1/28/2014107.46107.56107.39107.531,306,410
1/27/2014107.53107.64107.34107.351,334,950
1/24/2014107.48107.65107.46107.58783,270
1/23/2014107.27107.52107.26107.351,901,180
1/22/2014107.11107.24107.02107.07892,944
1/21/2014107.21107.34107.17107.301,777,050
1/17/2014107.18107.30107.10107.25588,650
1/16/2014107.13107.21107.07107.203,113,720
1/15/2014106.88106.98106.82106.951,664,830
1/14/2014107.18107.25106.98107.04987,501
1/13/2014107.15107.31107.14107.201,139,530
1/10/2014106.92107.10106.84107.101,484,430
1/9/2014106.56106.58106.42106.56829,446
1/8/2014106.57106.62106.40106.411,090,810
1/7/2014106.74106.78106.67106.731,255,680
1/6/2014106.53106.68106.53106.684,413,860
1/3/2014106.45106.63106.39106.542,293,520
1/2/2014106.45106.57106.43106.501,346,640
12/31/2013106.48106.58106.37106.433,280,300
12/30/2013106.51106.59106.44106.531,226,520
12/27/2013106.38106.46106.29106.431,320,390
12/26/2013106.35106.42105.35106.39750,809
12/24/2013106.72106.76106.63106.66688,526
12/23/2013106.86106.97106.77106.811,926,750
12/20/2013106.80106.93106.69106.861,378,320
12/19/2013106.58106.75106.47106.682,011,350
12/18/2013106.80107.10106.50106.861,446,060
12/17/2013106.75106.96106.73106.911,384,160
12/16/2013106.92106.92106.67106.73804,938
12/13/2013106.65106.85106.62106.653,461,580
12/12/2013106.72106.72106.57106.602,260,040
12/11/2013106.93106.95106.76106.764,010,610
12/10/2013107.05107.07106.89106.932,986,890
12/9/2013106.70106.81106.66106.761,381,540
12/6/2013106.53106.71106.48106.632,883,570
12/5/2013106.62106.70106.45106.451,882,760
12/4/2013106.61106.77106.59106.681,205,290
12/3/2013106.97107.02106.90106.961,478,590
12/2/2013107.10107.12106.83106.831,518,680
11/29/2013107.30107.49107.21107.44956,486
11/27/2013107.44107.48107.21107.40932,808
11/26/2013107.34107.52107.33107.351,625,570
11/25/2013107.25107.39107.23107.32692,312
11/22/2013107.13107.27107.12107.24919,379
Trading Center