US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 88.24 88.29 88.16 88.29 2,585,174 +0.35(+0.39%)
Jul 30, 2015 87.95 88.00 87.86 87.94 2,429,762 +0.01(+0.01%)
Jul 29, 2015 87.95 87.98 87.83 87.93 2,819,840 -0.07(-0.08%)
Jul 28, 2015 87.99 88.06 87.95 88.00 2,323,369 -0.09(-0.10%)
Jul 27, 2015 88.08 88.16 88.05 88.09 3,306,619 +0.11(+0.13%)
Jul 24, 2015 88.07 88.08 87.93 87.98 1,479,020 -0.02(-0.02%)
Jul 23, 2015 87.75 88.00 87.73 88.00 1,266,796 +0.25(+0.28%)
Jul 22, 2015 87.75 87.87 87.74 87.75 1,364,274 +0.04(+0.05%)
Jul 21, 2015 87.51 87.76 87.49 87.70 1,477,814 +0.15(+0.17%)
Jul 20, 2015 87.62 87.66 87.52 87.56 1,544,262 -0.15(-0.17%)
Jul 17, 2015 87.66 87.77 87.66 87.71 1,113,336 +0.01(+0.01%)
Jul 16, 2015 87.51 87.71 87.48 87.70 1,605,902 +0.07(+0.08%)
Jul 15, 2015 87.37 87.66 87.37 87.63 2,209,442 +0.23(+0.27%)
Jul 14, 2015 87.42 87.48 87.33 87.40 1,787,788 +0.15(+0.17%)
Jul 13, 2015 87.27 87.37 87.19 87.25 2,404,076 -0.13(-0.15%)
Jul 10, 2015 87.45 87.54 87.30 87.38 2,683,616 -0.37(-0.42%)
Jul 09, 2015 87.95 87.95 87.75 87.75 2,397,251 -0.32(-0.37%)
Jul 08, 2015 88.01 88.17 87.91 88.08 3,588,047 +0.21(+0.24%)
Jul 07, 2015 87.98 88.19 87.85 87.87 3,103,821 +0.12(+0.14%)
Jul 06, 2015 87.79 87.87 87.58 87.75 1,374,235 +0.31(+0.36%)
Jul 02, 2015 87.46 87.43 87.43 87.43 1,233,597 +0.12(+0.14%)
Jul 01, 2015 87.34 87.38 87.20 87.31 7,454,447 -0.22(-0.25%)
Jun 30, 2015 87.48 87.71 87.39 87.53 2,683,712 -0.06(-0.06%)
Jun 29, 2015 87.39 87.66 87.21 87.59 4,074,956 +0.52(+0.59%)
Jun 26, 2015 87.14 87.15 86.99 87.07 1,311,042 -0.21(-0.24%)
Jun 25, 2015 87.37 87.39 87.22 87.28 1,518,692 -0.10(-0.11%)
Jun 24, 2015 87.35 87.45 87.27 87.38 1,898,362 +0.14(+0.16%)
Jun 23, 2015 87.23 87.42 87.18 87.24 1,664,108 -0.20(-0.23%)
Jun 22, 2015 87.67 87.71 87.42 87.44 1,458,760 -0.43(-0.49%)
Jun 19, 2015 87.79 87.92 87.74 87.88 2,545,756 +0.27(+0.31%)
Jun 18, 2015 87.55 87.60 87.40 87.60 3,625,671 -0.02(-0.03%)
Jun 17, 2015 87.58 87.63 87.26 87.63 2,355,877 +0.01(+0.01%)
Jun 16, 2015 87.57 87.62 87.45 87.62 1,627,847 +0.14(+0.17%)
Jun 15, 2015 87.68 87.68 87.41 87.47 2,071,158 +0.10(+0.12%)
Jun 12, 2015 87.45 87.62 87.32 87.37 1,697,517 -0.10(-0.12%)
Jun 11, 2015 87.17 87.47 87.12 87.47 1,913,406 +0.47(+0.54%)
Jun 10, 2015 87.10 87.14 86.94 87.01 1,853,268 -0.22(-0.25%)
Jun 09, 2015 87.43 87.43 87.16 87.22 1,499,619 -0.25(-0.29%)
Jun 08, 2015 87.51 87.55 87.43 87.47 1,602,802 +0.13(+0.15%)
Jun 05, 2015 87.41 87.54 87.31 87.35 2,012,095 -0.39(-0.44%)
Jun 04, 2015 87.62 87.84 87.62 87.73 2,371,051 +0.19(+0.21%)
Jun 03, 2015 87.69 87.72 87.44 87.55 4,241,697 -0.35(-0.39%)
Jun 02, 2015 88.05 88.07 87.84 87.89 2,274,780 -0.35(-0.39%)
Jun 01, 2015 88.47 88.50 88.16 88.24 5,377,832 -0.24(-0.28%)
May 29, 2015 88.49 88.59 88.41 88.48 3,461,693 +0.03(+0.04%)
May 28, 2015 88.46 88.52 88.39 88.45 1,617,266 -0.03(-0.04%)
May 27, 2015 88.39 88.50 88.27 88.48 1,106,508 +0.09(+0.10%)
May 26, 2015 88.19 88.43 88.15 88.39 3,455,096 +0.22(+0.25%)
May 22, 2015 88.23 88.18 88.18 88.18 1,353,298 -0.10(-0.11%)
May 21, 2015 88.07 88.29 88.07 88.27 3,302,734 +0.27(+0.31%)
May 20, 2015 88.01 88.10 87.91 88.00 1,972,399 +0.14(+0.16%)
May 19, 2015 87.91 88.11 87.86 87.86 2,072,317 -0.31(-0.35%)
May 18, 2015 88.29 88.35 88.15 88.17 1,075,597 -0.34(-0.38%)
May 15, 2015 88.31 88.52 88.25 88.51 1,304,213 +0.37(+0.42%)
May 14, 2015 88.07 88.18 88.01 88.14 2,237,369 +0.14(+0.16%)
May 13, 2015 88.27 88.28 87.90 88.00 3,040,048 -0.01(-0.01%)
May 12, 2015 87.94 88.15 87.85 88.01 1,736,746 -0.01(-0.01%)
May 11, 2015 88.36 88.39 88.00 88.02 3,716,480 -0.56(-0.63%)
May 08, 2015 88.64 88.69 88.51 88.58 2,407,524 +0.29(+0.33%)
May 07, 2015 88.23 88.38 88.15 88.29 2,473,059 +0.22(+0.25%)
May 06, 2015 88.31 88.32 88.04 88.07 1,949,829 -0.30(-0.34%)
May 05, 2015 88.50 88.52 88.22 88.37 1,844,274 -0.08(-0.09%)
May 04, 2015 88.68 88.73 88.44 88.45 2,056,818 -0.17(-0.19%)
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.