US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 91.73 91.77 91.53 91.58 4,777,539 -0.15(-0.16%)
Nov 29, 2017 91.74 91.79 91.67 91.74 2,886,653 -0.23(-0.25%)
Nov 28, 2017 92.01 92.05 91.91 91.96 6,106,265 +0.00(+0.00%)
Nov 27, 2017 91.96 92.00 91.89 91.96 3,160,106 +0.00(+0.00%)
Nov 24, 2017 91.94 91.99 91.92 91.96 2,016,971 -0.02(-0.02%)
Nov 22, 2017 91.85 91.99 91.84 91.98 7,270,159 +0.16(+0.17%)
Nov 21, 2017 91.84 91.88 91.70 91.82 2,736,261 +0.09(+0.10%)
Nov 20, 2017 91.71 91.77 91.67 91.73 3,143,259 -0.05(-0.05%)
Nov 17, 2017 91.79 91.84 91.74 91.78 4,221,709 +0.10(+0.11%)
Nov 16, 2017 91.70 91.79 91.66 91.68 2,277,955 -0.10(-0.11%)
Nov 15, 2017 91.74 91.84 91.64 91.78 2,972,392 +0.18(+0.19%)
Nov 14, 2017 91.53 91.62 91.52 91.60 3,334,817 +0.09(+0.10%)
Nov 13, 2017 91.61 91.61 91.48 91.51 2,252,904 +0.00(+0.00%)
Nov 10, 2017 91.57 91.64 91.49 91.51 2,085,651 -0.37(-0.40%)
Nov 09, 2017 91.84 91.90 91.77 91.88 2,953,463 -0.07(-0.07%)
Nov 08, 2017 91.97 92.02 91.90 91.95 3,266,539 -0.06(-0.06%)
Nov 07, 2017 92.00 92.03 91.93 92.00 2,400,529 +0.03(+0.03%)
Nov 06, 2017 91.99 92.01 91.90 91.98 1,539,971 +0.08(+0.09%)
Nov 03, 2017 91.92 91.92 91.76 91.90 2,121,505 +0.08(+0.09%)
Nov 02, 2017 91.81 91.93 91.80 91.81 2,573,206 +0.05(+0.05%)
Nov 01, 2017 91.66 91.86 91.66 91.76 3,524,682 +0.04(+0.04%)
Oct 31, 2017 91.76 91.79 91.70 91.72 4,439,730 -0.06(-0.06%)
Oct 30, 2017 91.69 91.80 91.63 91.78 2,846,305 +0.25(+0.27%)
Oct 27, 2017 91.39 91.54 91.36 91.53 2,270,708 +0.20(+0.22%)
Oct 26, 2017 91.49 91.52 91.31 91.33 2,582,161 -0.10(-0.11%)
Oct 25, 2017 91.29 91.44 91.29 91.43 3,515,397 -0.06(-0.06%)
Oct 24, 2017 91.52 91.57 91.47 91.49 2,055,795 -0.19(-0.21%)
Oct 23, 2017 91.66 91.72 91.63 91.68 2,387,966 +0.10(+0.11%)
Oct 20, 2017 91.60 91.67 91.54 91.58 2,404,119 -0.27(-0.29%)
Oct 19, 2017 91.92 91.96 91.78 91.85 2,240,209 +0.07(+0.07%)
Oct 18, 2017 91.75 91.80 91.71 91.78 1,985,810 -0.14(-0.16%)
Oct 17, 2017 91.85 91.95 91.79 91.92 2,106,349 -0.03(-0.04%)
Oct 16, 2017 91.96 92.01 91.88 91.96 4,521,161 -0.09(-0.10%)
Oct 13, 2017 92.01 92.06 91.91 92.05 2,081,296 +0.23(+0.25%)
Oct 12, 2017 91.80 91.84 91.73 91.82 2,307,502 +0.11(+0.12%)
Oct 11, 2017 91.72 91.77 91.68 91.71 2,227,565 +0.02(+0.02%)
Oct 10, 2017 91.72 91.84 91.66 91.70 1,952,351 +0.01(+0.01%)
Oct 09, 2017 91.62 91.69 91.58 91.69 1,350,567 +0.13(+0.14%)
Oct 06, 2017 91.51 91.68 91.45 91.56 2,176,949 -0.13(-0.15%)
Oct 05, 2017 91.78 91.78 91.64 91.70 2,279,521 -0.04(-0.05%)
Oct 04, 2017 91.80 91.80 91.67 91.74 3,190,441 -0.03(-0.03%)
Oct 03, 2017 91.71 91.78 91.66 91.76 2,939,009 +0.08(+0.08%)
Oct 02, 2017 91.69 91.75 91.60 91.69 6,793,774 +0.06(+0.06%)
Sep 29, 2017 91.76 91.78 91.59 91.63 6,901,844 -0.08(-0.08%)
Sep 28, 2017 91.62 91.74 91.56 91.71 2,036,182 +0.01(+0.01%)
Sep 27, 2017 91.70 91.76 91.64 91.70 3,639,101 -0.27(-0.29%)
Sep 26, 2017 91.93 91.99 91.87 91.97 3,288,845 -0.03(-0.04%)
Sep 25, 2017 91.85 92.01 91.82 92.00 4,709,378 +0.22(+0.24%)
Sep 22, 2017 91.86 91.89 91.76 91.78 1,748,354 +0.07(+0.07%)
Sep 21, 2017 91.82 91.85 91.71 91.71 2,644,195 -0.02(-0.02%)
Sep 20, 2017 91.84 91.91 91.63 91.73 1,622,681 -0.08(-0.08%)
Sep 19, 2017 91.90 91.94 91.79 91.81 1,682,993 -0.05(-0.05%)
Sep 18, 2017 91.86 91.89 91.78 91.86 2,327,889 -0.04(-0.05%)
Sep 15, 2017 91.97 92.01 91.86 91.90 3,370,356 -0.02(-0.02%)
Sep 14, 2017 91.82 91.95 91.82 91.92 2,038,226 +0.05(+0.05%)
Sep 13, 2017 91.97 92.01 91.86 91.87 1,559,693 -0.09(-0.10%)
Sep 12, 2017 92.01 92.02 91.91 91.96 2,874,637 -0.13(-0.15%)
Sep 11, 2017 92.20 92.22 92.06 92.09 2,981,297 -0.25(-0.27%)
Sep 08, 2017 92.43 92.46 92.33 92.34 2,826,402 -0.11(-0.12%)
Sep 07, 2017 92.33 92.53 92.33 92.45 1,971,979 +0.23(+0.24%)
Sep 06, 2017 92.33 92.41 92.17 92.22 3,253,319 -0.10(-0.11%)
Sep 05, 2017 92.20 92.39 92.15 92.33 2,699,481 +0.38(+0.41%)
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.