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 (%)
Dec 29, 2017 93.68 93.68 93.68 0 +0.09(+0.10%)
Dec 28, 2017 93.58 93.62 93.52 93.58 3,379,246 -0.07(-0.07%)
Dec 27, 2017 93.41 93.67 93.41 93.65 2,388,983 +0.29(+0.31%)
Dec 26, 2017 93.32 93.40 93.28 93.36 2,186,435 +0.08(+0.08%)
Dec 22, 2017 93.24 93.30 93.23 93.28 3,843,063 +0.04(+0.05%)
Dec 21, 2017 93.19 93.28 93.16 93.24 2,771,265 +0.08(+0.09%)
Dec 20, 2017 93.15 93.26 93.11 93.16 4,672,895 -0.21(-0.23%)
Dec 19, 2017 93.48 93.50 93.27 93.37 3,293,407 -0.27(-0.29%)
Dec 18, 2017 93.77 93.77 93.58 93.65 5,223,671 -0.12(-0.13%)
Dec 15, 2017 93.72 93.83 93.63 93.77 2,806,230 +0.03(+0.03%)
Dec 14, 2017 93.63 93.80 93.56 93.74 4,817,166 +0.11(+0.12%)
Dec 13, 2017 93.47 93.75 93.39 93.63 3,633,667 +0.27(+0.28%)
Dec 12, 2017 93.36 93.37 93.23 93.36 3,672,204 -0.04(-0.05%)
Dec 11, 2017 93.39 93.55 93.39 93.41 3,052,701 -0.03(-0.04%)
Dec 08, 2017 93.46 93.53 93.40 93.44 1,969,009 -0.03(-0.04%)
Dec 07, 2017 93.60 93.67 93.41 93.47 3,019,680 -0.12(-0.13%)
Dec 06, 2017 93.65 93.72 93.59 93.59 3,465,667 +0.09(+0.10%)
Dec 05, 2017 93.50 93.50 93.35 93.50 3,500,433 +0.09(+0.10%)
Dec 04, 2017 93.30 93.42 93.28 93.41 3,099,947 -0.01(-0.01%)
Dec 01, 2017 93.29 93.68 93.15 93.41 3,984,943 +0.27(+0.29%)
Nov 30, 2017 93.29 93.34 93.10 93.15 4,697,327 -0.15(-0.16%)
Nov 29, 2017 93.31 93.35 93.23 93.30 2,838,188 -0.23(-0.25%)
Nov 28, 2017 93.58 93.62 93.48 93.53 6,003,745 +0.00(+0.00%)
Nov 27, 2017 93.53 93.58 93.46 93.53 3,107,050 +0.00(+0.00%)
Nov 24, 2017 93.51 93.56 93.49 93.53 1,983,107 -0.02(-0.02%)
Nov 22, 2017 93.42 93.56 93.40 93.55 7,148,098 +0.16(+0.17%)
Nov 21, 2017 93.41 93.45 93.27 93.39 2,690,321 +0.09(+0.10%)
Nov 20, 2017 93.28 93.34 93.23 93.29 3,090,486 -0.05(-0.05%)
Nov 17, 2017 93.36 93.41 93.30 93.35 4,150,829 +0.10(+0.11%)
Nov 16, 2017 93.27 93.35 93.23 93.24 2,239,709 -0.10(-0.11%)
Nov 15, 2017 93.30 93.40 93.20 93.35 2,922,487 +0.18(+0.19%)
Nov 14, 2017 93.09 93.18 93.08 93.17 3,278,828 +0.09(+0.10%)
Nov 13, 2017 93.17 93.17 93.05 93.07 2,215,079 +0.00(+0.00%)
Nov 10, 2017 93.13 93.21 93.05 93.07 2,050,635 -0.38(-0.40%)
Nov 09, 2017 93.41 93.47 93.34 93.45 2,903,876 -0.07(-0.07%)
Nov 08, 2017 93.54 93.59 93.47 93.52 3,211,696 -0.06(-0.06%)
Nov 07, 2017 93.58 93.60 93.50 93.58 2,360,226 +0.03(+0.03%)
Nov 06, 2017 93.56 93.58 93.47 93.55 1,514,116 +0.09(+0.09%)
Nov 03, 2017 93.49 93.49 93.33 93.46 2,085,886 +0.09(+0.09%)
Nov 02, 2017 93.38 93.50 93.36 93.38 2,530,003 +0.05(+0.05%)
Nov 01, 2017 93.23 93.43 93.23 93.33 3,465,505 +0.04(+0.04%)
Oct 31, 2017 93.33 93.36 93.26 93.29 4,365,192 -0.06(-0.06%)
Oct 30, 2017 93.25 93.36 93.19 93.35 2,798,518 +0.26(+0.27%)
Oct 27, 2017 92.95 93.11 92.92 93.09 2,232,585 +0.20(+0.22%)
Oct 26, 2017 93.06 93.08 92.87 92.89 2,538,809 -0.10(-0.11%)
Oct 25, 2017 92.85 93.00 92.84 92.99 3,456,377 -0.06(-0.06%)
Oct 24, 2017 93.08 93.13 93.03 93.05 2,021,281 -0.20(-0.21%)
Oct 23, 2017 93.23 93.29 93.19 93.24 2,347,874 +0.10(+0.11%)
Oct 20, 2017 93.16 93.23 93.11 93.14 2,363,756 -0.27(-0.29%)
Oct 19, 2017 93.49 93.53 93.35 93.41 2,202,598 +0.07(+0.07%)
Oct 18, 2017 93.32 93.36 93.28 93.35 1,952,471 -0.14(-0.15%)
Oct 17, 2017 93.41 93.52 93.36 93.49 2,070,986 -0.03(-0.04%)
Oct 16, 2017 93.53 93.58 93.45 93.53 4,445,256 -0.09(-0.10%)
Oct 13, 2017 93.59 93.63 93.47 93.62 2,046,353 +0.23(+0.25%)
Oct 12, 2017 93.36 93.41 93.30 93.39 2,268,761 +0.11(+0.12%)
Oct 11, 2017 93.29 93.34 93.24 93.28 2,190,166 +0.02(+0.02%)
Oct 10, 2017 93.29 93.41 93.23 93.26 1,919,573 +0.01(+0.01%)
Oct 09, 2017 93.18 93.25 93.14 93.25 1,327,893 +0.13(+0.14%)
Oct 06, 2017 93.07 93.24 93.01 93.13 2,140,400 -0.14(-0.15%)
Oct 05, 2017 93.35 93.35 93.20 93.26 2,241,250 -0.04(-0.05%)
Oct 04, 2017 93.36 93.37 93.24 93.30 3,136,877 -0.03(-0.03%)
Oct 03, 2017 93.28 93.35 93.23 93.33 2,889,666 +0.08(+0.08%)
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.