US Aggregate Bond Ishares Core ETF (NY: AGG )

101.58 -0.30 (-0.29%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 89.77 89.94 89.77 89.85 17,322,034 -0.04(-0.05%)
Oct 30, 2018 89.93 90.01 89.89 89.89 2,970,674 -0.13(-0.14%)
Oct 29, 2018 90.08 90.11 89.96 90.02 5,907,849 -0.09(-0.10%)
Oct 26, 2018 90.10 90.24 90.09 90.11 6,764,933 +0.21(+0.23%)
Oct 25, 2018 89.95 90.00 89.86 89.91 9,650,447 -0.08(-0.09%)
Oct 24, 2018 89.93 90.04 89.92 89.99 5,197,750 +0.23(+0.26%)
Oct 23, 2018 89.92 89.98 89.75 89.75 4,102,604 +0.11(+0.12%)
Oct 22, 2018 89.74 89.79 89.63 89.64 3,267,907 -0.02(-0.02%)
Oct 19, 2018 89.74 89.81 89.63 89.66 3,475,709 -0.08(-0.09%)
Oct 18, 2018 89.68 89.87 89.66 89.74 3,676,350 -0.06(-0.07%)
Oct 17, 2018 89.95 90.00 89.79 89.80 3,310,935 -0.18(-0.20%)
Oct 16, 2018 89.93 89.98 89.84 89.98 6,693,617 +0.05(+0.06%)
Oct 15, 2018 89.97 90.01 89.88 89.93 3,547,815 -0.06(-0.07%)
Oct 12, 2018 89.95 90.09 89.92 89.99 5,840,654 +0.03(+0.03%)
Oct 11, 2018 89.85 90.08 89.78 89.96 8,211,297 +0.27(+0.30%)
Oct 10, 2018 89.63 89.74 89.54 89.69 4,464,052 -0.03(-0.03%)
Oct 09, 2018 89.68 89.78 89.62 89.72 25,497,050 +0.13(+0.14%)
Oct 08, 2018 89.67 89.68 89.59 89.59 2,640,087 -0.03(-0.04%)
Oct 05, 2018 89.74 89.75 89.50 89.62 4,028,298 -0.20(-0.22%)
Oct 04, 2018 89.90 89.96 89.74 89.82 6,132,602 -0.26(-0.29%)
Oct 03, 2018 90.39 90.41 89.99 90.08 2,957,325 -0.43(-0.47%)
Oct 02, 2018 90.47 90.60 90.41 90.51 8,046,812 +0.10(+0.11%)
Oct 01, 2018 90.50 90.50 90.37 90.41 4,095,685 -0.02(-0.03%)
Sep 28, 2018 90.58 90.59 90.42 90.43 5,698,857 -0.09(-0.10%)
Sep 27, 2018 90.41 90.53 90.41 90.52 2,950,042 +0.06(+0.07%)
Sep 26, 2018 90.30 90.50 90.27 90.46 3,397,983 +0.21(+0.24%)
Sep 25, 2018 90.20 90.25 90.14 90.25 2,403,037 -0.04(-0.05%)
Sep 24, 2018 90.27 90.38 90.25 90.29 2,211,193 -0.09(-0.09%)
Sep 21, 2018 90.28 90.39 90.26 90.38 3,258,473 +0.07(+0.08%)
Sep 20, 2018 90.18 90.37 90.18 90.31 3,381,566 +0.12(+0.13%)
Sep 19, 2018 90.34 90.35 90.17 90.19 3,151,291 -0.17(-0.19%)
Sep 18, 2018 90.49 90.50 90.32 90.36 2,574,142 -0.20(-0.22%)
Sep 17, 2018 90.54 90.65 90.50 90.56 6,676,429 +0.00(+0.00%)
Sep 14, 2018 90.60 90.66 90.55 90.56 3,142,720 -0.17(-0.19%)
Sep 13, 2018 90.81 90.84 90.71 90.73 2,660,672 +0.06(+0.07%)
Sep 12, 2018 90.68 90.75 90.67 90.67 4,864,593 +0.06(+0.07%)
Sep 11, 2018 90.65 90.70 90.58 90.61 5,739,793 -0.15(-0.17%)
Sep 10, 2018 90.71 90.80 90.71 90.76 3,857,289 +0.09(+0.09%)
Sep 07, 2018 90.77 90.79 90.68 90.68 3,000,829 -0.33(-0.36%)
Sep 06, 2018 90.92 91.07 90.92 91.00 2,623,676 +0.15(+0.17%)
Sep 05, 2018 90.88 90.91 90.81 90.85 3,253,606 -0.04(-0.05%)
Sep 04, 2018 90.86 90.94 90.82 90.89 3,691,964 -0.10(-0.11%)
Aug 31, 2018 90.99 90.99 90.99 0 -0.01(-0.01%)
Aug 30, 2018 91.05 91.07 90.97 91.00 3,278,142 +0.04(+0.05%)
Aug 29, 2018 90.97 90.99 90.89 90.96 3,265,497 -0.02(-0.02%)
Aug 28, 2018 91.03 91.06 90.95 90.98 2,991,422 -0.17(-0.19%)
Aug 27, 2018 91.15 91.21 91.12 91.15 3,781,315 -0.12(-0.13%)
Aug 24, 2018 91.07 91.27 91.06 91.27 4,267,902 +0.10(+0.11%)
Aug 23, 2018 91.22 91.25 91.17 91.17 1,834,380 -0.05(-0.06%)
Aug 22, 2018 91.21 91.25 91.13 91.22 2,560,977 +0.08(+0.08%)
Aug 21, 2018 91.14 91.17 91.08 91.14 3,315,257 -0.08(-0.08%)
Aug 20, 2018 91.15 91.22 91.10 91.22 2,754,595 +0.18(+0.20%)
Aug 17, 2018 91.01 91.11 90.97 91.04 2,421,978 +0.05(+0.06%)
Aug 16, 2018 90.97 91.00 90.85 90.99 3,108,531 +0.05(+0.06%)
Aug 15, 2018 90.89 91.02 90.86 90.93 5,440,945 +0.13(+0.14%)
Aug 14, 2018 90.90 90.93 90.78 90.81 7,118,753 -0.09(-0.09%)
Aug 13, 2018 90.78 90.90 90.77 90.89 3,258,288 +0.05(+0.06%)
Aug 10, 2018 90.74 90.95 90.74 90.84 4,836,940 +0.20(+0.22%)
Aug 09, 2018 90.62 90.68 90.59 90.64 2,790,722 +0.13(+0.14%)
Aug 08, 2018 90.50 90.57 90.47 90.52 2,265,775 +0.00(+0.00%)
Aug 07, 2018 90.62 90.62 90.49 90.52 2,961,867 -0.16(-0.18%)
Aug 06, 2018 90.67 90.74 90.64 90.68 4,818,023 +0.06(+0.07%)
Aug 03, 2018 90.48 90.63 90.48 90.62 2,973,592 +0.20(+0.22%)
Aug 02, 2018 90.44 90.44 90.34 90.42 4,293,981 +0.03(+0.04%)
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.