US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 93.29 93.34 93.10 93.15 4,697,393 -0.15(-0.16%)
Nov 29, 2017 93.31 93.35 93.23 93.30 2,838,228 -0.23(-0.25%)
Nov 28, 2017 93.58 93.62 93.48 93.53 6,003,829 +0.00(+0.00%)
Nov 27, 2017 93.53 93.57 93.45 93.53 3,107,094 +0.00(+0.00%)
Nov 24, 2017 93.51 93.56 93.49 93.53 1,983,135 -0.02(-0.02%)
Nov 22, 2017 93.42 93.56 93.40 93.55 7,148,198 +0.16(+0.17%)
Nov 21, 2017 93.41 93.45 93.27 93.39 2,690,359 +0.09(+0.10%)
Nov 20, 2017 93.28 93.34 93.23 93.29 3,090,529 -0.05(-0.05%)
Nov 17, 2017 93.36 93.41 93.30 93.34 4,150,887 +0.10(+0.11%)
Nov 16, 2017 93.27 93.35 93.23 93.24 2,239,741 -0.10(-0.11%)
Nov 15, 2017 93.30 93.40 93.20 93.34 2,922,528 +0.18(+0.19%)
Nov 14, 2017 93.09 93.18 93.08 93.16 3,278,873 +0.09(+0.10%)
Nov 13, 2017 93.17 93.17 93.04 93.07 2,215,110 +0.00(+0.00%)
Nov 10, 2017 93.13 93.21 93.05 93.07 2,050,663 -0.38(-0.40%)
Nov 09, 2017 93.41 93.47 93.34 93.45 2,903,917 -0.07(-0.07%)
Nov 08, 2017 93.54 93.59 93.47 93.51 3,211,741 -0.06(-0.06%)
Nov 07, 2017 93.57 93.60 93.50 93.57 2,360,259 +0.03(+0.03%)
Nov 06, 2017 93.56 93.58 93.47 93.55 1,514,137 +0.09(+0.09%)
Nov 03, 2017 93.49 93.49 93.33 93.46 2,085,915 +0.09(+0.09%)
Nov 02, 2017 93.38 93.50 93.36 93.38 2,530,039 +0.05(+0.05%)
Nov 01, 2017 93.22 93.43 93.22 93.33 3,465,554 +0.04(+0.04%)
Oct 31, 2017 93.33 93.35 93.26 93.29 4,365,252 -0.06(-0.06%)
Oct 30, 2017 93.25 93.36 93.19 93.35 2,798,557 +0.26(+0.27%)
Oct 27, 2017 92.94 93.11 92.92 93.09 2,232,616 +0.20(+0.22%)
Oct 26, 2017 93.06 93.08 92.87 92.89 2,538,845 -0.10(-0.11%)
Oct 25, 2017 92.85 93.00 92.84 92.99 3,456,425 -0.06(-0.06%)
Oct 24, 2017 93.08 93.13 93.03 93.05 2,021,309 -0.20(-0.21%)
Oct 23, 2017 93.23 93.29 93.19 93.24 2,347,907 +0.10(+0.11%)
Oct 20, 2017 93.16 93.23 93.11 93.14 2,363,789 -0.27(-0.29%)
Oct 19, 2017 93.49 93.52 93.35 93.41 2,202,629 +0.07(+0.07%)
Oct 18, 2017 93.32 93.36 93.28 93.35 1,952,498 -0.14(-0.15%)
Oct 17, 2017 93.41 93.52 93.35 93.49 2,071,015 -0.03(-0.04%)
Oct 16, 2017 93.52 93.58 93.45 93.52 4,445,317 -0.09(-0.10%)
Oct 13, 2017 93.58 93.63 93.47 93.62 2,046,382 +0.23(+0.25%)
Oct 12, 2017 93.36 93.41 93.29 93.39 2,268,793 +0.11(+0.12%)
Oct 11, 2017 93.29 93.34 93.24 93.28 2,190,197 +0.02(+0.02%)
Oct 10, 2017 93.29 93.41 93.23 93.26 1,919,600 +0.01(+0.01%)
Oct 09, 2017 93.18 93.25 93.14 93.25 1,327,911 +0.13(+0.14%)
Oct 06, 2017 93.07 93.24 93.01 93.12 2,140,430 -0.14(-0.15%)
Oct 05, 2017 93.35 93.35 93.20 93.26 2,241,281 -0.04(-0.05%)
Oct 04, 2017 93.36 93.37 93.23 93.30 3,136,921 -0.03(-0.03%)
Oct 03, 2017 93.28 93.35 93.23 93.33 2,889,706 +0.08(+0.08%)
Oct 02, 2017 93.25 93.32 93.17 93.25 6,679,807 +0.06(+0.06%)
Sep 29, 2017 93.32 93.35 93.15 93.19 6,786,084 -0.08(-0.08%)
Sep 28, 2017 93.19 93.30 93.13 93.27 2,002,030 +0.01(+0.01%)
Sep 27, 2017 93.26 93.33 93.20 93.26 3,578,065 -0.27(-0.29%)
Sep 26, 2017 93.50 93.56 93.44 93.53 3,233,683 -0.03(-0.04%)
Sep 25, 2017 93.42 93.58 93.39 93.57 4,630,390 +0.22(+0.24%)
Sep 22, 2017 93.42 93.46 93.33 93.35 1,719,030 +0.07(+0.07%)
Sep 21, 2017 93.39 93.42 93.27 93.28 2,599,846 -0.02(-0.02%)
Sep 20, 2017 93.41 93.47 93.19 93.30 1,595,465 -0.08(-0.08%)
Sep 19, 2017 93.47 93.51 93.36 93.37 1,654,765 -0.05(-0.05%)
Sep 18, 2017 93.42 93.46 93.35 93.42 2,288,845 -0.04(-0.05%)
Sep 15, 2017 93.54 93.58 93.42 93.47 3,313,827 -0.02(-0.02%)
Sep 14, 2017 93.38 93.52 93.38 93.48 2,004,040 +0.05(+0.05%)
Sep 13, 2017 93.54 93.58 93.42 93.43 1,533,534 -0.09(-0.10%)
Sep 12, 2017 93.58 93.59 93.47 93.53 2,826,423 -0.14(-0.15%)
Sep 11, 2017 93.77 93.79 93.63 93.66 2,931,293 -0.26(-0.27%)
Sep 08, 2017 94.00 94.04 93.91 93.92 2,778,996 -0.11(-0.12%)
Sep 07, 2017 93.91 94.10 93.90 94.03 1,938,904 +0.23(+0.24%)
Sep 06, 2017 93.90 93.99 93.74 93.80 3,198,753 -0.10(-0.11%)
Sep 05, 2017 93.77 93.97 93.72 93.90 2,654,204 +0.38(+0.41%)
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.