US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 92.04 92.17 92.04 92.16 6,362,022 +0.13(+0.14%)
Aug 30, 2017 92.01 92.06 91.98 92.03 1,804,616 -0.02(-0.02%)
Aug 29, 2017 92.18 92.19 92.00 92.05 2,507,525 +0.13(+0.15%)
Aug 28, 2017 91.92 91.98 91.87 91.92 5,364,520 +0.03(+0.04%)
Aug 25, 2017 91.82 91.94 91.79 91.88 2,788,628 +0.07(+0.07%)
Aug 24, 2017 91.84 91.92 91.77 91.82 2,519,388 -0.12(-0.13%)
Aug 23, 2017 91.85 91.94 91.79 91.93 2,271,052 +0.21(+0.23%)
Aug 22, 2017 91.77 91.80 91.67 91.72 2,387,769 -0.08(-0.09%)
Aug 21, 2017 91.79 91.86 91.76 91.81 2,058,568 +0.07(+0.07%)
Aug 18, 2017 91.82 91.90 91.69 91.74 1,875,384 -0.06(-0.06%)
Aug 17, 2017 91.64 91.80 91.60 91.80 6,476,053 +0.13(+0.15%)
Aug 16, 2017 91.40 91.72 91.40 91.67 2,344,813 +0.17(+0.18%)
Aug 15, 2017 91.42 91.54 91.42 91.50 2,609,608 -0.13(-0.15%)
Aug 14, 2017 91.65 91.70 91.57 91.63 2,749,640 -0.04(-0.05%)
Aug 11, 2017 91.57 91.73 91.52 91.67 2,293,007 +0.08(+0.08%)
Aug 10, 2017 91.53 91.66 91.51 91.60 2,401,962 +0.09(+0.10%)
Aug 09, 2017 91.67 91.67 91.50 91.51 2,767,223 +0.08(+0.09%)
Aug 08, 2017 91.51 91.52 91.37 91.42 3,081,159 -0.08(-0.09%)
Aug 07, 2017 91.52 91.55 91.45 91.51 2,828,219 -0.01(-0.01%)
Aug 04, 2017 91.53 91.55 91.39 91.52 2,757,567 -0.15(-0.16%)
Aug 03, 2017 91.59 91.73 91.57 91.67 1,779,983 +0.18(+0.20%)
Aug 02, 2017 91.54 91.59 91.48 91.48 2,700,635 -0.07(-0.07%)
Aug 01, 2017 91.27 91.55 91.25 91.55 2,803,111 +0.25(+0.27%)
Jul 31, 2017 91.33 91.36 91.24 91.30 2,837,963 -0.04(-0.05%)
Jul 28, 2017 91.21 91.34 91.17 91.34 2,275,103 +0.18(+0.20%)
Jul 27, 2017 91.18 91.24 91.12 91.16 2,244,357 -0.13(-0.15%)
Jul 26, 2017 91.07 91.35 91.05 91.29 2,702,093 +0.17(+0.19%)
Jul 25, 2017 91.26 91.28 91.08 91.12 3,124,620 -0.32(-0.36%)
Jul 24, 2017 91.46 91.52 91.39 91.44 2,337,180 -0.08(-0.09%)
Jul 21, 2017 91.49 91.56 91.45 91.52 1,840,008 +0.16(+0.17%)
Jul 20, 2017 91.47 91.49 91.34 91.37 2,165,008 +0.02(+0.03%)
Jul 19, 2017 91.36 91.38 91.28 91.34 1,894,867 +0.03(+0.03%)
Jul 18, 2017 91.29 91.35 91.24 91.32 3,457,205 +0.21(+0.23%)
Jul 17, 2017 91.09 91.16 91.02 91.11 4,898,295 +0.04(+0.05%)
Jul 14, 2017 91.21 91.22 91.00 91.07 2,301,884 +0.09(+0.10%)
Jul 13, 2017 91.00 91.02 90.87 90.97 1,883,542 -0.10(-0.11%)
Jul 12, 2017 91.07 91.12 90.97 91.07 2,557,962 +0.27(+0.30%)
Jul 11, 2017 90.73 90.84 90.70 90.80 2,364,857 +0.08(+0.09%)
Jul 10, 2017 90.73 90.77 90.67 90.72 2,866,130 +0.04(+0.05%)
Jul 07, 2017 90.67 90.72 90.62 90.67 3,275,677 -0.03(-0.04%)
Jul 06, 2017 90.72 90.76 90.62 90.71 2,744,190 -0.17(-0.19%)
Jul 05, 2017 90.82 90.91 90.76 90.88 5,150,644 +0.05(+0.06%)
Jul 03, 2017 91.01 91.01 90.77 90.83 2,182,564 -0.16(-0.18%)
Jun 30, 2017 91.09 91.09 90.95 90.99 3,161,464 -0.12(-0.13%)
Jun 29, 2017 91.01 91.14 90.96 91.11 4,064,380 -0.17(-0.19%)
Jun 28, 2017 91.28 91.30 91.14 91.29 14,663,754 +0.03(+0.04%)
Jun 27, 2017 91.34 91.39 91.23 91.25 3,697,449 -0.27(-0.30%)
Jun 26, 2017 91.56 91.60 91.51 91.53 2,304,137 +0.08(+0.09%)
Jun 23, 2017 91.41 91.49 91.39 91.44 1,515,323 +0.02(+0.02%)
Jun 22, 2017 91.45 91.48 91.36 91.43 1,717,898 +0.04(+0.05%)
Jun 21, 2017 91.30 91.44 91.30 91.39 1,465,077 +0.02(+0.02%)
Jun 20, 2017 91.28 91.43 91.24 91.37 2,642,237 +0.14(+0.15%)
Jun 19, 2017 91.29 91.32 91.19 91.23 1,938,161 -0.12(-0.14%)
Jun 16, 2017 91.29 91.38 91.28 91.35 2,667,716 +0.06(+0.06%)
Jun 15, 2017 91.32 91.32 91.22 91.29 2,688,396 -0.06(-0.06%)
Jun 14, 2017 91.40 91.55 91.28 91.35 3,162,118 +0.29(+0.32%)
Jun 13, 2017 90.93 91.07 90.93 91.06 1,774,330 +0.02(+0.03%)
Jun 12, 2017 90.99 91.15 90.96 91.04 1,678,570 +0.00(+0.00%)
Jun 09, 2017 90.99 91.09 90.95 91.04 1,945,823 -0.07(-0.08%)
Jun 08, 2017 91.15 91.15 90.99 91.11 1,844,616 -0.09(-0.10%)
Jun 07, 2017 91.24 91.29 91.15 91.20 2,290,970 -0.11(-0.12%)
Jun 06, 2017 91.29 91.36 91.24 91.31 1,935,008 +0.18(+0.20%)
Jun 05, 2017 91.12 91.19 91.07 91.13 2,949,273 -0.14(-0.15%)
Jun 02, 2017 91.19 91.31 91.14 91.27 1,814,085 +0.30(+0.33%)
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.