US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 89.57 89.66 89.52 89.63 6,325,712 -0.01(-0.01%)
Apr 28, 2016 89.46 89.68 89.39 89.64 11,636,277 +0.18(+0.20%)
Apr 27, 2016 89.34 89.46 89.17 89.46 2,891,521 +0.27(+0.30%)
Apr 26, 2016 89.30 89.30 89.09 89.19 2,877,945 -0.04(-0.05%)
Apr 25, 2016 89.33 89.39 89.22 89.23 3,858,653 -0.10(-0.11%)
Apr 22, 2016 89.43 89.49 89.33 89.33 4,696,000 +0.01(+0.01%)
Apr 21, 2016 89.33 89.40 89.27 89.32 3,331,575 -0.12(-0.14%)
Apr 20, 2016 89.73 89.74 89.40 89.44 2,939,755 -0.22(-0.24%)
Apr 19, 2016 89.67 89.72 89.53 89.66 2,498,175 -0.01(-0.01%)
Apr 18, 2016 89.64 89.68 89.55 89.67 2,655,757 -0.01(-0.01%)
Apr 15, 2016 89.56 89.70 89.52 89.68 1,954,367 +0.25(+0.28%)
Apr 14, 2016 89.52 89.56 89.43 89.43 4,449,732 -0.15(-0.17%)
Apr 13, 2016 89.51 89.65 89.46 89.58 2,188,981 +0.04(+0.05%)
Apr 12, 2016 89.60 89.60 89.43 89.54 2,455,278 -0.15(-0.16%)
Apr 11, 2016 89.61 89.69 89.52 89.69 2,126,064 +0.06(+0.07%)
Apr 08, 2016 89.72 89.72 89.56 89.62 2,868,283 -0.09(-0.10%)
Apr 07, 2016 89.70 89.76 89.53 89.71 2,321,193 +0.19(+0.22%)
Apr 06, 2016 89.56 89.56 89.41 89.52 2,508,381 -0.02(-0.02%)
Apr 05, 2016 89.68 89.70 89.48 89.53 3,654,892 +0.12(+0.14%)
Apr 04, 2016 89.39 89.45 89.32 89.41 3,929,592 +0.09(+0.10%)
Apr 01, 2016 89.34 89.44 89.19 89.32 6,649,090 -0.08(-0.08%)
Mar 31, 2016 89.15 89.42 89.15 89.40 8,682,315 +0.28(+0.31%)
Mar 30, 2016 89.13 89.18 88.98 89.12 3,427,172 -0.03(-0.04%)
Mar 29, 2016 89.01 89.19 88.90 89.15 2,338,386 +0.27(+0.30%)
Mar 28, 2016 88.85 88.97 88.80 88.88 3,617,511 +0.06(+0.07%)
Mar 24, 2016 88.97 88.82 88.82 88.82 3,528,683 +0.01(+0.01%)
Mar 23, 2016 88.70 88.84 88.62 88.81 3,576,605 +0.19(+0.22%)
Mar 22, 2016 88.95 88.95 88.59 88.62 2,507,985 -0.06(-0.06%)
Mar 21, 2016 88.78 88.84 88.66 88.67 2,668,177 -0.19(-0.22%)
Mar 18, 2016 88.88 88.97 88.83 88.87 2,367,412 +0.07(+0.08%)
Mar 17, 2016 88.69 88.84 88.65 88.80 5,103,275 +0.19(+0.21%)
Mar 16, 2016 88.24 88.62 88.16 88.61 2,341,221 +0.38(+0.43%)
Mar 15, 2016 88.47 88.49 88.23 88.23 2,164,742 -0.08(-0.09%)
Mar 14, 2016 88.32 88.41 88.29 88.31 2,711,090 +0.05(+0.05%)
Mar 11, 2016 88.45 88.50 88.24 88.26 2,559,991 -0.16(-0.18%)
Mar 10, 2016 88.45 88.52 88.23 88.42 3,506,762 +0.04(+0.05%)
Mar 09, 2016 88.38 88.46 88.29 88.38 1,820,694 -0.04(-0.05%)
Mar 08, 2016 88.51 88.59 88.38 88.42 2,459,923 +0.22(+0.25%)
Mar 07, 2016 88.24 88.24 88.09 88.21 3,499,976 -0.02(-0.03%)
Mar 04, 2016 88.33 88.39 88.15 88.23 5,530,470 -0.14(-0.16%)
Mar 03, 2016 88.30 88.42 88.22 88.37 4,503,633 +0.10(+0.12%)
Mar 02, 2016 88.29 88.31 88.18 88.26 3,253,557 -0.10(-0.11%)
Mar 01, 2016 88.67 88.77 88.25 88.36 4,939,592 -0.27(-0.30%)
Feb 29, 2016 88.50 88.63 88.48 88.63 4,588,903 +0.10(+0.12%)
Feb 26, 2016 88.47 88.53 88.39 88.52 2,569,180 -0.16(-0.18%)
Feb 25, 2016 88.63 88.80 88.55 88.68 2,901,716 +0.23(+0.25%)
Feb 24, 2016 88.65 88.81 88.42 88.46 3,072,568 +0.03(+0.04%)
Feb 23, 2016 88.26 88.55 88.17 88.42 2,903,945 +0.02(+0.02%)
Feb 22, 2016 88.37 88.46 88.33 88.41 3,008,328 +0.02(+0.03%)
Feb 19, 2016 88.39 88.43 88.26 88.38 2,830,698 +0.02(+0.02%)
Feb 18, 2016 88.15 88.40 88.11 88.37 3,533,510 +0.27(+0.30%)
Feb 17, 2016 88.09 88.12 87.93 88.10 3,039,299 -0.05(-0.05%)
Feb 16, 2016 88.18 88.24 88.09 88.15 2,927,061 -0.22(-0.25%)
Feb 12, 2016 88.49 88.37 88.37 88.37 3,687,825 -0.24(-0.27%)
Feb 11, 2016 88.88 88.95 88.56 88.61 3,637,160 +0.06(+0.06%)
Feb 10, 2016 88.41 88.55 88.23 88.55 2,880,618 +0.22(+0.25%)
Feb 09, 2016 88.49 88.50 88.28 88.34 3,756,205 -0.01(-0.01%)
Feb 08, 2016 88.22 88.45 88.15 88.34 3,501,385 +0.34(+0.38%)
Feb 05, 2016 87.94 88.10 87.87 88.01 2,677,627 -0.08(-0.09%)
Feb 04, 2016 88.02 88.12 87.94 88.09 2,335,721 +0.09(+0.10%)
Feb 03, 2016 87.96 88.26 87.91 88.00 4,596,468 -0.01(-0.01%)
Feb 02, 2016 87.93 88.05 87.85 88.01 6,006,150 +0.27(+0.30%)
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.