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 (%)
Jan 31, 2017 90.39 90.64 90.39 90.57 9,030,300 +0.22(+0.24%)
Jan 30, 2017 90.46 90.49 90.35 90.35 3,522,631 -0.04(-0.05%)
Jan 27, 2017 90.35 90.46 90.34 90.39 3,702,677 +0.08(+0.08%)
Jan 26, 2017 90.21 90.35 90.09 90.32 2,446,591 +0.06(+0.06%)
Jan 25, 2017 90.31 90.36 90.19 90.26 3,482,841 -0.24(-0.27%)
Jan 24, 2017 90.60 90.66 90.41 90.50 2,450,475 -0.14(-0.16%)
Jan 23, 2017 90.51 90.80 90.41 90.65 3,662,674 +0.25(+0.28%)
Jan 20, 2017 90.28 90.43 90.19 90.39 4,214,582 +0.03(+0.04%)
Jan 19, 2017 90.38 90.46 90.27 90.36 2,855,176 -0.23(-0.26%)
Jan 18, 2017 90.83 90.89 90.52 90.60 3,725,162 -0.39(-0.43%)
Jan 17, 2017 91.01 91.06 90.87 90.99 4,388,499 +0.31(+0.34%)
Jan 13, 2017 90.68 90.68 90.68 0 -0.16(-0.17%)
Jan 12, 2017 90.98 91.08 90.84 90.84 3,630,636 +0.03(+0.04%)
Jan 11, 2017 90.77 91.11 90.68 90.80 5,339,262 +0.11(+0.12%)
Jan 10, 2017 90.70 90.79 90.68 90.70 2,865,174 -0.03(-0.03%)
Jan 09, 2017 90.78 90.78 90.69 90.72 3,623,392 +0.15(+0.17%)
Jan 06, 2017 90.69 90.75 90.55 90.57 3,479,463 -0.30(-0.33%)
Jan 05, 2017 90.64 90.90 90.51 90.87 6,176,612 +0.38(+0.42%)
Jan 04, 2017 90.46 90.50 90.35 90.50 3,942,125 +0.03(+0.03%)
Jan 03, 2017 90.10 90.51 90.10 90.47 6,073,076 +0.09(+0.10%)
Dec 30, 2016 90.38 90.38 90.38 0 +0.18(+0.20%)
Dec 29, 2016 90.10 90.23 90.04 90.19 4,364,035 +0.28(+0.31%)
Dec 28, 2016 89.77 89.99 89.74 89.92 6,707,237 +0.14(+0.16%)
Dec 27, 2016 89.65 89.78 89.65 89.78 3,182,292 -0.07(-0.07%)
Dec 23, 2016 89.84 89.84 89.84 0 +0.03(+0.03%)
Dec 22, 2016 89.78 89.88 89.69 89.82 4,914,481 -0.00(-0.00%)
Dec 21, 2016 89.70 89.84 89.64 89.82 4,873,675 +0.19(+0.21%)
Dec 20, 2016 89.54 89.65 89.51 89.63 3,441,739 -0.08(-0.09%)
Dec 19, 2016 89.62 89.74 89.58 89.71 3,837,890 +0.23(+0.26%)
Dec 16, 2016 89.42 89.61 89.34 89.48 3,573,287 +0.06(+0.07%)
Dec 15, 2016 89.59 89.64 89.41 89.42 5,535,565 -0.11(-0.12%)
Dec 14, 2016 90.18 90.22 89.53 89.53 4,247,275 -0.49(-0.55%)
Dec 13, 2016 90.01 90.07 89.88 90.02 4,393,280 +0.12(+0.13%)
Dec 12, 2016 89.87 89.97 89.79 89.90 3,684,185 -0.08(-0.09%)
Dec 09, 2016 90.19 90.27 89.89 89.99 5,429,908 -0.28(-0.31%)
Dec 08, 2016 90.27 90.30 90.16 90.26 3,382,690 -0.17(-0.18%)
Dec 07, 2016 90.30 90.44 90.29 90.43 4,550,273 +0.23(+0.26%)
Dec 06, 2016 90.24 90.27 90.15 90.19 3,962,997 -0.02(-0.02%)
Dec 05, 2016 90.07 90.34 89.94 90.21 4,072,263 +0.08(+0.08%)
Dec 02, 2016 90.06 90.29 89.99 90.14 5,116,495 +0.28(+0.32%)
Dec 01, 2016 89.91 89.94 89.67 89.85 5,622,815 -0.30(-0.33%)
Nov 30, 2016 90.14 90.31 90.06 90.15 5,556,123 -0.36(-0.40%)
Nov 29, 2016 90.37 90.55 90.30 90.51 2,616,237 +0.10(+0.11%)
Nov 28, 2016 90.27 90.42 90.22 90.41 2,973,749 +0.32(+0.35%)
Nov 25, 2016 90.20 90.26 90.03 90.09 1,286,580 -0.01(-0.01%)
Nov 23, 2016 90.10 90.10 90.10 0 -0.32(-0.35%)
Nov 22, 2016 90.44 90.50 90.33 90.42 4,160,672 +0.08(+0.09%)
Nov 21, 2016 90.42 90.42 90.26 90.33 2,047,829 +0.07(+0.08%)
Nov 18, 2016 90.62 90.63 90.25 90.26 3,322,295 -0.29(-0.32%)
Nov 17, 2016 90.79 90.80 90.51 90.55 2,285,828 -0.34(-0.38%)
Nov 16, 2016 90.79 90.89 90.72 90.89 2,599,507 +0.20(+0.22%)
Nov 15, 2016 90.78 90.84 90.67 90.69 2,704,257 +0.07(+0.07%)
Nov 14, 2016 90.48 90.83 90.48 90.62 3,668,450 -0.37(-0.40%)
Nov 11, 2016 91.17 91.20 90.97 90.99 3,367,455 -0.17(-0.18%)
Nov 10, 2016 91.33 91.52 91.13 91.16 5,016,474 -0.37(-0.41%)
Nov 09, 2016 92.06 92.09 91.43 91.53 4,364,546 -0.86(-0.93%)
Nov 08, 2016 92.56 92.58 92.34 92.39 2,530,298 -0.15(-0.16%)
Nov 07, 2016 92.56 92.60 92.51 92.54 2,438,521 -0.11(-0.12%)
Nov 04, 2016 92.57 92.71 92.56 92.65 2,417,440 +0.19(+0.21%)
Nov 03, 2016 92.47 92.58 92.46 92.46 3,907,642 -0.12(-0.14%)
Nov 02, 2016 92.55 92.71 92.50 92.58 3,088,878 +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.