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 (%)
Aug 31, 2016 93.30 93.35 93.19 93.24 3,652,136 -0.02(-0.02%)
Aug 30, 2016 93.35 93.35 93.22 93.26 2,067,344 -0.05(-0.05%)
Aug 29, 2016 93.22 93.33 93.15 93.31 2,603,458 +0.26(+0.28%)
Aug 26, 2016 93.34 93.48 93.00 93.05 3,034,913 -0.15(-0.16%)
Aug 25, 2016 93.22 93.32 93.20 93.20 1,948,028 -0.10(-0.11%)
Aug 24, 2016 93.42 93.43 93.29 93.30 2,792,348 -0.03(-0.04%)
Aug 23, 2016 93.41 93.45 93.29 93.33 3,118,584 +0.02(+0.03%)
Aug 22, 2016 93.31 93.38 93.23 93.31 2,183,583 +0.14(+0.15%)
Aug 19, 2016 93.21 93.28 93.09 93.16 3,969,255 -0.21(-0.22%)
Aug 18, 2016 93.30 93.41 93.21 93.37 2,369,998 +0.13(+0.14%)
Aug 17, 2016 93.14 93.31 93.06 93.24 6,290,995 +0.17(+0.19%)
Aug 16, 2016 93.17 93.20 93.06 93.06 7,546,218 -0.06(-0.06%)
Aug 15, 2016 93.24 93.28 93.11 93.12 2,354,934 -0.17(-0.18%)
Aug 12, 2016 93.36 93.45 93.29 93.29 2,281,422 +0.22(+0.24%)
Aug 11, 2016 93.37 93.37 93.02 93.06 2,182,156 -0.25(-0.27%)
Aug 10, 2016 93.27 93.37 93.21 93.31 3,846,274 +0.11(+0.12%)
Aug 09, 2016 93.10 93.21 93.02 93.21 3,599,196 +0.24(+0.26%)
Aug 08, 2016 92.90 93.03 92.79 92.97 3,143,888 +0.06(+0.06%)
Aug 05, 2016 93.21 93.21 92.88 92.91 2,987,663 -0.31(-0.34%)
Aug 04, 2016 93.21 93.31 93.18 93.22 2,418,082 +0.17(+0.19%)
Aug 03, 2016 93.02 93.06 92.85 93.05 4,561,054 +0.10(+0.11%)
Aug 02, 2016 93.06 93.15 92.92 92.95 4,399,325 -0.27(-0.29%)
Aug 01, 2016 93.18 93.33 93.16 93.22 3,802,249 -0.22(-0.23%)
Jul 29, 2016 93.32 93.45 93.23 93.44 4,440,418 +0.25(+0.27%)
Jul 28, 2016 93.13 93.22 93.06 93.19 3,194,144 -0.01(-0.01%)
Jul 27, 2016 93.03 93.21 92.96 93.20 3,685,742 +0.27(+0.29%)
Jul 26, 2016 93.08 93.08 92.86 92.93 4,281,998 +0.00(+0.00%)
Jul 25, 2016 93.08 93.08 92.93 92.93 2,032,982 -0.11(-0.12%)
Jul 22, 2016 92.91 93.10 92.89 93.04 2,801,153 +0.02(+0.02%)
Jul 21, 2016 92.82 93.04 92.77 93.02 3,681,210 +0.08(+0.09%)
Jul 20, 2016 92.94 92.96 92.85 92.94 2,187,786 -0.08(-0.09%)
Jul 19, 2016 92.99 93.03 92.90 93.02 2,161,813 +0.16(+0.17%)
Jul 18, 2016 93.00 93.00 92.76 92.86 1,871,471 +0.05(+0.05%)
Jul 15, 2016 93.08 93.08 92.78 92.81 4,369,087 -0.34(-0.36%)
Jul 14, 2016 93.02 93.18 93.01 93.15 4,046,153 -0.08(-0.09%)
Jul 13, 2016 93.28 93.32 93.21 93.23 2,858,528 +0.13(+0.14%)
Jul 12, 2016 93.27 93.27 93.00 93.10 2,383,712 -0.28(-0.30%)
Jul 11, 2016 93.58 93.62 93.37 93.38 5,350,998 -0.25(-0.26%)
Jul 08, 2016 93.49 93.65 93.42 93.63 3,520,312 +0.14(+0.15%)
Jul 07, 2016 93.42 93.57 93.36 93.49 3,776,478 -0.07(-0.07%)
Jul 06, 2016 93.50 93.56 93.37 93.56 3,810,613 +0.17(+0.19%)
Jul 05, 2016 93.45 93.52 93.31 93.38 5,733,215 +0.25(+0.27%)
Jul 01, 2016 93.19 93.13 93.13 93.13 6,332,183 +0.20(+0.22%)
Jun 30, 2016 92.84 92.99 92.75 92.93 5,034,308 +0.19(+0.20%)
Jun 29, 2016 92.86 92.92 92.70 92.74 3,327,453 -0.07(-0.07%)
Jun 28, 2016 92.87 92.87 92.73 92.81 3,576,947 +0.12(+0.12%)
Jun 27, 2016 92.69 92.83 92.68 92.69 3,658,375 +0.39(+0.42%)
Jun 24, 2016 92.51 92.55 92.25 92.31 4,945,455 +0.48(+0.52%)
Jun 23, 2016 91.87 91.95 91.80 91.83 2,086,050 -0.16(-0.17%)
Jun 22, 2016 91.96 92.02 91.89 91.99 2,101,774 +0.06(+0.06%)
Jun 21, 2016 92.05 92.07 91.89 91.93 2,281,228 -0.07(-0.07%)
Jun 20, 2016 92.07 92.08 91.97 91.99 2,476,749 -0.26(-0.28%)
Jun 17, 2016 92.31 92.32 92.14 92.25 3,309,335 -0.07(-0.07%)
Jun 16, 2016 92.36 92.48 92.24 92.32 3,069,682 +0.06(+0.06%)
Jun 15, 2016 92.15 92.36 92.13 92.26 2,099,140 +0.20(+0.22%)
Jun 14, 2016 92.16 92.20 92.05 92.06 2,267,902 -0.04(-0.04%)
Jun 13, 2016 92.07 92.15 92.03 92.10 2,013,293 +0.07(+0.08%)
Jun 10, 2016 92.04 92.14 91.97 92.03 1,658,332 +0.12(+0.13%)
Jun 09, 2016 92.01 92.01 91.90 91.90 1,870,581 +0.07(+0.07%)
Jun 08, 2016 91.84 91.88 91.78 91.84 2,603,005 +0.03(+0.04%)
Jun 07, 2016 91.80 91.85 91.76 91.80 2,614,082 +0.08(+0.09%)
Jun 06, 2016 91.74 91.79 91.66 91.72 3,973,510 -0.12(-0.13%)
Jun 03, 2016 91.72 91.84 91.70 91.84 2,678,783 +0.50(+0.54%)
Jun 02, 2016 91.23 91.38 91.23 91.35 2,440,442 +0.23(+0.25%)
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.