US Aggregate Bond Ishares Core ETF (NY: AGG )

101.65 -0.23 (-0.23%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 86.95 86.98 86.90 86.94 3,000,141 +0.03(+0.04%)
Nov 27, 2015 86.97 86.98 86.90 86.90 1,184,099 -0.02(-0.03%)
Nov 25, 2015 86.90 86.93 86.93 86.93 1,463,502 +0.04(+0.05%)
Nov 24, 2015 86.89 86.93 86.82 86.89 1,671,200 +0.08(+0.09%)
Nov 23, 2015 86.81 86.89 86.74 86.81 2,473,128 +0.02(+0.03%)
Nov 20, 2015 86.90 86.94 86.77 86.78 2,546,283 -0.06(-0.06%)
Nov 19, 2015 87.01 87.01 86.83 86.84 5,297,695 +0.04(+0.05%)
Nov 18, 2015 86.81 86.86 86.72 86.80 2,443,197 -0.06(-0.07%)
Nov 17, 2015 86.68 86.91 86.62 86.86 3,080,626 +0.06(+0.07%)
Nov 16, 2015 86.79 86.85 86.74 86.80 4,162,839 +0.07(+0.08%)
Nov 13, 2015 86.67 86.76 86.65 86.73 4,736,205 +0.17(+0.19%)
Nov 12, 2015 86.57 86.65 86.46 86.56 4,316,404 +0.08(+0.09%)
Nov 11, 2015 86.54 86.58 86.48 86.48 2,006,780 -0.11(-0.13%)
Nov 10, 2015 86.52 86.67 86.45 86.59 6,549,874 +0.16(+0.18%)
Nov 09, 2015 86.34 86.58 86.32 86.43 16,074,662 -0.06(-0.06%)
Nov 06, 2015 86.58 86.60 86.44 86.49 2,289,788 -0.42(-0.48%)
Nov 05, 2015 86.98 87.00 86.77 86.90 2,735,883 -0.04(-0.05%)
Nov 04, 2015 87.02 87.08 86.86 86.94 4,433,865 +0.00(+0.00%)
Nov 03, 2015 87.05 87.08 86.92 86.94 3,796,625 -0.16(-0.18%)
Nov 02, 2015 87.15 87.24 87.07 87.10 10,074,612 -0.17(-0.20%)
Oct 30, 2015 87.07 87.28 87.04 87.28 13,264,273 +0.23(+0.27%)
Oct 29, 2015 87.19 87.25 87.02 87.04 2,926,043 -0.37(-0.43%)
Oct 28, 2015 87.70 87.75 87.37 87.42 2,083,342 -0.26(-0.30%)
Oct 27, 2015 87.74 87.74 87.62 87.68 2,535,565 +0.13(+0.15%)
Oct 26, 2015 87.59 87.63 87.51 87.56 1,932,868 +0.04(+0.05%)
Oct 23, 2015 87.55 87.55 87.47 87.52 2,805,832 -0.15(-0.17%)
Oct 22, 2015 87.63 87.75 87.58 87.67 2,854,604 +0.02(+0.02%)
Oct 21, 2015 87.50 87.67 87.50 87.65 1,603,011 +0.21(+0.24%)
Oct 20, 2015 87.54 87.54 87.36 87.44 2,264,079 -0.18(-0.20%)
Oct 19, 2015 87.54 87.63 87.44 87.62 1,924,860 +0.09(+0.10%)
Oct 16, 2015 87.63 87.67 87.53 87.53 2,044,090 -0.09(-0.10%)
Oct 15, 2015 87.66 87.75 87.55 87.62 2,564,377 -0.12(-0.14%)
Oct 14, 2015 87.58 87.75 87.50 87.74 4,905,862 +0.33(+0.37%)
Oct 13, 2015 87.52 87.52 87.31 87.41 1,881,349 +0.01(+0.01%)
Oct 12, 2015 87.30 87.44 87.18 87.40 1,591,162 +0.22(+0.26%)
Oct 09, 2015 87.17 87.29 87.11 87.18 4,057,601 -0.07(-0.08%)
Oct 08, 2015 87.48 87.48 87.16 87.25 2,556,640 -0.12(-0.14%)
Oct 07, 2015 87.36 87.46 87.30 87.37 2,487,084 -0.06(-0.07%)
Oct 06, 2015 87.29 87.47 87.21 87.44 6,287,602 +0.22(+0.25%)
Oct 05, 2015 87.42 87.46 87.21 87.22 5,774,368 -0.33(-0.37%)
Oct 02, 2015 87.59 87.83 87.48 87.55 4,456,030 +0.26(+0.30%)
Oct 01, 2015 87.30 87.44 87.28 87.28 5,361,049 +0.07(+0.08%)
Sep 30, 2015 87.13 87.26 87.10 87.22 3,921,986 +0.03(+0.04%)
Sep 29, 2015 87.10 87.23 87.05 87.18 1,893,128 +0.14(+0.16%)
Sep 28, 2015 86.91 87.08 86.84 87.05 2,367,571 +0.21(+0.24%)
Sep 25, 2015 86.88 86.94 86.78 86.84 1,539,697 -0.15(-0.17%)
Sep 24, 2015 87.14 87.16 86.95 86.99 3,392,291 +0.11(+0.13%)
Sep 23, 2015 86.99 86.99 86.83 86.88 1,962,633 -0.07(-0.08%)
Sep 22, 2015 86.91 87.06 86.85 86.95 2,569,156 +0.21(+0.24%)
Sep 21, 2015 86.89 86.89 86.66 86.75 2,922,195 -0.23(-0.27%)
Sep 18, 2015 86.96 87.06 86.87 86.98 5,667,157 +0.07(+0.08%)
Sep 17, 2015 86.34 86.91 86.28 86.91 2,456,798 +0.54(+0.63%)
Sep 16, 2015 86.43 86.48 86.28 86.36 2,274,215 -0.07(-0.08%)
Sep 15, 2015 86.75 86.75 86.36 86.44 1,936,385 -0.39(-0.45%)
Sep 14, 2015 86.90 86.90 86.79 86.83 1,939,350 +0.02(+0.03%)
Sep 11, 2015 86.79 86.89 86.76 86.80 2,514,891 +0.10(+0.12%)
Sep 10, 2015 86.75 86.76 86.60 86.70 3,221,906 -0.10(-0.11%)
Sep 09, 2015 86.58 86.82 86.52 86.79 3,632,828 +0.03(+0.04%)
Sep 08, 2015 86.72 86.79 86.68 86.76 2,676,641 -0.21(-0.24%)
Sep 04, 2015 86.91 86.97 86.97 86.97 2,196,346 +0.18(+0.21%)
Sep 03, 2015 86.80 86.85 86.65 86.79 2,431,339 +0.13(+0.15%)
Sep 02, 2015 86.69 86.79 86.60 86.66 4,324,646 -0.11(-0.13%)
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.