US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 87.01 87.10 86.93 87.00 3,520,733 +0.03(+0.04%)
May 28, 2015 86.98 87.04 86.90 86.97 1,644,849 -0.03(-0.04%)
May 27, 2015 86.91 87.01 86.78 87.00 1,125,379 +0.09(+0.10%)
May 26, 2015 86.71 86.94 86.67 86.91 3,514,023 +0.21(+0.25%)
May 22, 2015 86.75 86.70 86.70 86.70 1,376,378 -0.09(-0.11%)
May 21, 2015 86.59 86.81 86.59 86.79 3,359,063 +0.27(+0.31%)
May 20, 2015 86.53 86.62 86.44 86.53 2,006,039 +0.13(+0.16%)
May 19, 2015 86.44 86.64 86.38 86.39 2,107,661 -0.30(-0.35%)
May 18, 2015 86.81 86.87 86.68 86.69 1,093,941 -0.33(-0.38%)
May 15, 2015 86.83 87.04 86.77 87.02 1,326,457 +0.36(+0.42%)
May 14, 2015 86.59 86.70 86.53 86.66 2,275,528 +0.13(+0.16%)
May 13, 2015 86.79 86.80 86.43 86.53 3,091,897 -0.01(-0.01%)
May 12, 2015 86.47 86.68 86.38 86.53 1,766,366 -0.01(-0.01%)
May 11, 2015 86.88 86.91 86.53 86.54 3,779,866 -0.55(-0.63%)
May 08, 2015 87.15 87.20 87.03 87.09 2,448,585 +0.28(+0.33%)
May 07, 2015 86.75 86.90 86.68 86.81 2,515,237 +0.21(+0.25%)
May 06, 2015 86.83 86.84 86.56 86.60 1,983,084 -0.29(-0.34%)
May 05, 2015 87.01 87.04 86.74 86.89 1,875,728 -0.08(-0.09%)
May 04, 2015 87.20 87.24 86.96 86.97 2,091,898 -0.17(-0.19%)
May 01, 2015 87.28 87.28 87.06 87.13 1,718,623 -0.25(-0.28%)
Apr 30, 2015 87.25 87.43 87.11 87.38 4,222,934 +0.00(+0.00%)
Apr 29, 2015 87.41 87.47 87.26 87.38 1,666,108 -0.20(-0.23%)
Apr 28, 2015 87.76 87.84 87.58 87.58 2,032,450 -0.34(-0.39%)
Apr 27, 2015 87.89 87.93 87.76 87.92 2,024,278 +0.03(+0.04%)
Apr 24, 2015 87.87 87.94 87.81 87.89 1,062,843 +0.15(+0.17%)
Apr 23, 2015 87.61 87.82 87.60 87.74 1,882,655 +0.13(+0.15%)
Apr 22, 2015 87.84 87.84 87.57 87.60 1,162,666 -0.26(-0.30%)
Apr 21, 2015 87.96 87.96 87.84 87.86 1,931,804 -0.09(-0.11%)
Apr 20, 2015 88.02 88.07 87.86 87.96 1,635,870 -0.06(-0.07%)
Apr 17, 2015 87.91 88.12 87.85 88.02 1,616,680 +0.07(+0.08%)
Apr 16, 2015 88.04 88.04 87.81 87.95 1,269,711 -0.05(-0.05%)
Apr 15, 2015 88.01 88.05 87.93 88.00 1,645,280 +0.12(+0.13%)
Apr 14, 2015 88.04 88.11 87.88 87.88 1,468,383 +0.09(+0.11%)
Apr 13, 2015 87.69 87.78 87.69 87.78 1,206,479 +0.09(+0.11%)
Apr 10, 2015 87.83 87.85 87.65 87.69 2,607,945 +0.00(+0.00%)
Apr 09, 2015 87.93 87.93 87.63 87.69 2,192,873 -0.22(-0.25%)
Apr 08, 2015 87.93 87.96 87.78 87.91 1,145,653 +0.01(+0.01%)
Apr 07, 2015 87.85 87.94 87.71 87.90 1,795,424 +0.02(+0.02%)
Apr 06, 2015 88.11 88.11 87.78 87.89 1,815,471 +0.06(+0.06%)
Apr 02, 2015 87.94 87.83 87.83 87.83 2,234,928 -0.12(-0.13%)
Apr 01, 2015 87.82 87.99 87.74 87.95 2,445,188 +0.28(+0.32%)
Mar 31, 2015 87.54 87.68 87.47 87.66 3,759,981 +0.15(+0.17%)
Mar 30, 2015 87.59 87.59 87.45 87.51 1,666,065 +0.04(+0.04%)
Mar 27, 2015 87.47 87.59 87.45 87.48 7,131,163 +0.13(+0.14%)
Mar 26, 2015 87.57 87.61 87.32 87.35 1,751,014 -0.31(-0.36%)
Mar 25, 2015 87.92 87.92 87.66 87.66 2,049,402 -0.17(-0.19%)
Mar 24, 2015 87.70 87.85 87.62 87.83 3,365,031 +0.24(+0.27%)
Mar 23, 2015 87.62 87.64 87.51 87.59 1,424,754 +0.02(+0.02%)
Mar 20, 2015 87.51 87.59 87.47 87.58 4,872,892 +0.27(+0.31%)
Mar 19, 2015 87.51 87.56 87.28 87.31 2,452,783 -0.31(-0.35%)
Mar 18, 2015 87.16 87.63 86.99 87.62 2,539,463 +0.64(+0.73%)
Mar 17, 2015 87.04 87.07 86.96 86.98 1,809,653 -0.02(-0.02%)
Mar 16, 2015 87.03 87.07 86.87 87.00 1,659,763 +0.19(+0.22%)
Mar 13, 2015 86.89 87.03 86.74 86.81 4,112,674 -0.17(-0.19%)
Mar 12, 2015 87.08 87.11 86.87 86.97 1,800,696 +0.07(+0.08%)
Mar 11, 2015 86.70 86.96 86.70 86.90 1,489,244 +0.17(+0.20%)
Mar 10, 2015 86.72 86.82 86.66 86.73 2,171,219 +0.20(+0.24%)
Mar 09, 2015 86.67 86.67 86.47 86.52 3,463,357 +0.22(+0.26%)
Mar 06, 2015 86.60 86.61 86.22 86.30 2,380,602 -0.57(-0.65%)
Mar 05, 2015 86.88 86.96 86.78 86.87 1,338,484 +0.04(+0.05%)
Mar 04, 2015 86.89 86.78 86.76 86.83 1,877,534 +0.05(+0.05%)
Mar 03, 2015 86.89 86.99 86.78 86.78 5,374,712 -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.