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 (%)
Jan 31, 2017 88.88 89.12 88.88 89.05 9,184,281 +0.21(+0.24%)
Jan 30, 2017 88.95 88.97 88.84 88.84 3,582,697 -0.04(-0.05%)
Jan 27, 2017 88.84 88.95 88.83 88.88 3,765,813 +0.07(+0.08%)
Jan 26, 2017 88.70 88.84 88.58 88.81 2,488,310 +0.06(+0.06%)
Jan 25, 2017 88.80 88.85 88.67 88.75 3,542,229 -0.24(-0.27%)
Jan 24, 2017 89.08 89.14 88.90 88.99 2,492,259 -0.14(-0.16%)
Jan 23, 2017 88.99 89.28 88.90 89.13 3,725,128 +0.25(+0.28%)
Jan 20, 2017 88.76 88.91 88.67 88.88 4,286,447 +0.03(+0.04%)
Jan 19, 2017 88.86 88.95 88.76 88.85 2,903,861 -0.23(-0.26%)
Jan 18, 2017 89.31 89.36 89.01 89.08 3,788,682 -0.39(-0.43%)
Jan 17, 2017 89.48 89.53 89.35 89.46 4,463,330 +0.30(+0.34%)
Jan 13, 2017 89.16 89.16 89.16 0 -0.16(-0.17%)
Jan 12, 2017 89.45 89.55 89.32 89.32 3,692,544 +0.03(+0.04%)
Jan 11, 2017 89.25 89.58 89.16 89.28 5,430,305 +0.11(+0.12%)
Jan 10, 2017 89.18 89.26 89.16 89.18 2,914,030 -0.02(-0.03%)
Jan 09, 2017 89.26 89.26 89.17 89.20 3,685,177 +0.15(+0.17%)
Jan 06, 2017 89.17 89.22 89.03 89.05 3,538,793 -0.30(-0.33%)
Jan 05, 2017 89.12 89.37 88.99 89.35 6,281,933 +0.37(+0.42%)
Jan 04, 2017 88.95 88.99 88.84 88.98 4,009,344 +0.02(+0.03%)
Jan 03, 2017 88.59 88.99 88.59 88.95 6,176,632 +0.09(+0.10%)
Dec 30, 2016 88.86 88.86 88.86 0 +0.18(+0.20%)
Dec 29, 2016 88.59 88.71 88.53 88.68 4,438,448 +0.27(+0.31%)
Dec 28, 2016 88.26 88.48 88.24 88.41 6,821,606 +0.14(+0.16%)
Dec 27, 2016 88.15 88.27 88.15 88.27 3,236,555 -0.07(-0.07%)
Dec 23, 2016 88.34 88.34 88.34 0 +0.02(+0.03%)
Dec 22, 2016 88.27 88.37 88.19 88.31 4,998,281 -0.00(-0.00%)
Dec 21, 2016 88.20 88.33 88.14 88.31 4,956,792 +0.19(+0.21%)
Dec 20, 2016 88.03 88.15 88.01 88.12 3,500,436 -0.08(-0.09%)
Dec 19, 2016 88.12 88.24 88.07 88.21 3,903,343 +0.23(+0.26%)
Dec 16, 2016 87.92 88.10 87.85 87.98 3,634,227 +0.06(+0.07%)
Dec 15, 2016 88.09 88.13 87.91 87.92 5,629,970 -0.11(-0.12%)
Dec 14, 2016 88.67 88.71 88.03 88.03 4,319,709 -0.48(-0.55%)
Dec 13, 2016 88.50 88.56 88.37 88.51 4,468,204 +0.11(+0.13%)
Dec 12, 2016 88.36 88.46 88.29 88.39 3,747,017 -0.08(-0.09%)
Dec 09, 2016 88.67 88.76 88.38 88.48 5,522,512 -0.27(-0.31%)
Dec 08, 2016 88.76 88.78 88.65 88.75 3,440,380 -0.16(-0.18%)
Dec 07, 2016 88.79 88.92 88.77 88.91 4,627,875 +0.23(+0.26%)
Dec 06, 2016 88.72 88.76 88.64 88.68 4,030,583 -0.02(-0.02%)
Dec 05, 2016 88.56 88.82 88.43 88.70 4,141,713 +0.07(+0.08%)
Dec 02, 2016 88.55 88.77 88.49 88.62 5,203,753 +0.28(+0.32%)
Dec 01, 2016 88.40 88.44 88.17 88.35 5,718,709 -0.29(-0.33%)
Nov 30, 2016 88.63 88.79 88.55 88.64 5,650,882 -0.35(-0.40%)
Nov 29, 2016 88.85 89.03 88.79 88.99 2,660,856 +0.10(+0.11%)
Nov 28, 2016 88.75 88.91 88.71 88.89 3,024,466 +0.31(+0.35%)
Nov 25, 2016 88.69 88.74 88.52 88.58 1,308,523 -0.01(-0.01%)
Nov 23, 2016 88.59 88.59 88.59 0 -0.31(-0.35%)
Nov 22, 2016 88.92 88.98 88.82 88.90 4,231,632 +0.08(+0.09%)
Nov 21, 2016 88.90 88.91 88.74 88.82 2,082,755 +0.07(+0.08%)
Nov 18, 2016 89.10 89.11 88.74 88.74 3,378,957 -0.29(-0.32%)
Nov 17, 2016 89.27 89.28 88.99 89.03 2,324,813 -0.34(-0.38%)
Nov 16, 2016 89.27 89.37 89.20 89.37 2,643,841 +0.20(+0.22%)
Nov 15, 2016 89.26 89.32 89.15 89.17 2,750,378 +0.07(+0.07%)
Nov 14, 2016 88.97 89.31 88.97 89.10 3,731,015 -0.36(-0.40%)
Nov 11, 2016 89.64 89.67 89.44 89.46 3,424,887 -0.16(-0.18%)
Nov 10, 2016 89.80 89.98 89.60 89.63 5,102,029 -0.37(-0.41%)
Nov 09, 2016 90.51 90.55 89.90 90.00 4,438,983 -0.84(-0.93%)
Nov 08, 2016 91.00 91.03 90.79 90.84 2,573,453 -0.15(-0.16%)
Nov 07, 2016 91.01 91.05 90.96 90.99 2,480,110 -0.11(-0.12%)
Nov 04, 2016 91.02 91.16 91.00 91.09 2,458,669 +0.19(+0.21%)
Nov 03, 2016 90.92 91.03 90.91 90.91 3,974,286 -0.12(-0.14%)
Nov 02, 2016 91.00 91.16 90.95 91.03 3,141,559 +0.11(+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.