US Aggregate Bond Ishares Core ETF (NY: AGG )

98.03 -0.03 (-0.03%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 92.12 92.22 92.08 92.14 8,213,029 +0.08(+0.08%)
Jun 28, 2018 92.10 92.11 92.00 92.06 2,075,858 -0.01(-0.01%)
Jun 27, 2018 92.06 92.13 92.00 92.07 3,463,370 +0.16(+0.18%)
Jun 26, 2018 91.85 91.90 91.81 91.90 3,075,510 +0.15(+0.16%)
Jun 25, 2018 91.82 91.89 91.74 91.75 6,373,091 -0.05(-0.06%)
Jun 22, 2018 91.70 91.81 91.69 91.81 2,258,482 +0.09(+0.09%)
Jun 21, 2018 91.75 91.82 91.69 91.72 3,341,281 +0.03(+0.03%)
Jun 20, 2018 91.91 91.91 91.68 91.69 2,773,689 -0.17(-0.19%)
Jun 19, 2018 91.90 91.95 91.84 91.87 2,520,500 +0.10(+0.10%)
Jun 18, 2018 91.80 91.80 91.69 91.77 2,722,567 +0.02(+0.02%)
Jun 15, 2018 91.94 91.74 91.75 2,725,403 +0.03(+0.04%)
Jun 14, 2018 91.64 91.74 91.59 91.72 5,411,590 +0.23(+0.26%)
Jun 13, 2018 91.58 91.64 91.32 91.49 4,185,747 -0.09(-0.09%)
Jun 12, 2018 91.48 91.59 91.48 91.57 4,092,447 +0.03(+0.03%)
Jun 11, 2018 91.56 91.63 91.49 91.55 4,997,484 -0.10(-0.10%)
Jun 08, 2018 91.64 91.77 91.63 91.64 3,942,774 -0.13(-0.14%)
Jun 07, 2018 91.55 91.96 91.53 91.77 3,144,287 +0.20(+0.22%)
Jun 06, 2018 91.50 91.57 3,122,382 -0.21(-0.23%)
Jun 05, 2018 91.85 91.89 91.73 91.78 2,132,860 +0.07(+0.08%)
Jun 04, 2018 91.86 91.87 91.68 91.71 4,948,227 -0.22(-0.24%)
Jun 01, 2018 91.82 91.97 91.78 91.93 7,162,300 -0.11(-0.12%)
May 31, 2018 92.09 92.22 91.98 92.04 5,965,328 -0.08(-0.08%)
May 30, 2018 92.11 92.22 91.99 92.12 3,652,917 -0.23(-0.25%)
May 29, 2018 91.96 92.51 91.92 92.35 4,041,737 +0.61(+0.66%)
May 25, 2018 91.75 91.75 91.75 0 +0.20(+0.22%)
May 24, 2018 91.49 91.61 91.49 91.55 3,358,111 +0.25(+0.27%)
May 23, 2018 91.21 91.34 91.19 91.30 7,011,496 +0.25(+0.28%)
May 22, 2018 91.06 91.10 91.02 91.05 2,598,275 +0.00(+0.00%)
May 21, 2018 91.02 91.10 90.99 91.05 2,258,077 +0.01(+0.01%)
May 18, 2018 90.92 91.06 90.92 91.04 2,488,107 +0.23(+0.26%)
May 17, 2018 90.94 90.96 90.78 90.80 3,225,923 -0.12(-0.13%)
May 16, 2018 91.09 91.14 90.91 90.93 2,865,627 -0.10(-0.11%)
May 15, 2018 91.20 91.20 90.94 91.03 2,505,829 -0.41(-0.44%)
May 14, 2018 91.46 91.51 91.42 91.44 2,525,564 -0.09(-0.09%)
May 11, 2018 91.56 91.56 91.44 91.52 2,352,735 +0.04(+0.05%)
May 10, 2018 91.43 91.49 91.38 91.48 2,425,188 +0.21(+0.23%)
May 09, 2018 91.26 91.33 91.23 91.27 2,900,308 -0.10(-0.11%)
May 08, 2018 91.35 91.43 91.30 91.38 2,997,709 -0.10(-0.11%)
May 07, 2018 91.54 91.54 91.44 91.48 1,773,929 -0.04(-0.05%)
May 04, 2018 91.57 91.58 91.39 91.52 2,680,086 +0.06(+0.07%)
May 03, 2018 91.49 91.60 91.45 91.46 5,204,089 +0.10(+0.11%)
May 02, 2018 91.38 91.45 91.31 91.36 2,961,913 +0.00(+0.00%)
May 01, 2018 91.41 91.46 91.31 91.36 3,501,256 -0.08(-0.08%)
Apr 30, 2018 91.44 91.54 91.43 91.44 5,440,068 +0.02(+0.02%)
Apr 27, 2018 91.40 91.47 91.38 91.42 4,412,690 +0.11(+0.12%)
Apr 26, 2018 91.29 91.35 91.23 91.31 5,646,158 +0.16(+0.17%)
Apr 25, 2018 91.19 91.21 91.09 91.15 4,387,832 -0.12(-0.13%)
Apr 24, 2018 91.31 91.37 91.25 91.27 3,990,622 -0.12(-0.13%)
Apr 23, 2018 91.42 91.44 91.35 91.39 3,038,253 -0.04(-0.05%)
Apr 20, 2018 91.57 91.64 91.44 91.44 3,206,611 -0.25(-0.27%)
Apr 19, 2018 91.73 91.77 91.64 91.69 12,734,790 -0.22(-0.24%)
Apr 18, 2018 92.07 92.08 91.90 91.91 2,587,144 -0.26(-0.28%)
Apr 17, 2018 92.13 92.20 92.08 92.17 2,739,382 +0.03(+0.03%)
Apr 16, 2018 91.99 92.16 91.96 92.14 4,475,800 +0.02(+0.02%)
Apr 13, 2018 92.03 92.16 92.01 92.13 3,205,231 +0.03(+0.03%)
Apr 12, 2018 92.22 92.24 92.09 92.10 4,520,008 -0.21(-0.22%)
Apr 11, 2018 92.34 92.35 92.24 92.31 9,968,605 +0.08(+0.08%)
Apr 10, 2018 92.26 92.29 92.15 92.23 3,426,225 -0.07(-0.07%)
Apr 09, 2018 92.15 92.30 92.11 92.30 4,343,217 +0.08(+0.08%)
Apr 06, 2018 92.20 92.28 92.12 92.22 3,263,127 +0.21(+0.22%)
Apr 05, 2018 92.05 92.09 91.98 92.01 3,005,386 -0.13(-0.14%)
Apr 04, 2018 92.21 92.24 92.12 92.14 7,188,554 +0.03(+0.04%)
Apr 03, 2018 92.14 92.19 92.07 92.11 11,495,556 -0.10(-0.11%)
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.