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 (%)
Jan 31, 2018 91.07 91.08 90.80 90.98 9,583,873 +0.08(+0.08%)
Jan 30, 2018 91.00 91.00 90.83 90.91 4,347,939 -0.14(-0.16%)
Jan 29, 2018 91.02 91.11 90.92 91.05 4,722,595 -0.16(-0.18%)
Jan 26, 2018 91.33 91.33 91.13 91.21 4,524,522 -0.17(-0.18%)
Jan 25, 2018 91.12 91.38 91.06 91.38 11,704,771 +0.24(+0.26%)
Jan 24, 2018 91.11 91.17 91.03 91.14 2,806,644 -0.09(-0.10%)
Jan 23, 2018 91.18 91.27 91.14 91.24 5,673,904 +0.22(+0.24%)
Jan 22, 2018 91.09 91.15 90.99 91.02 4,732,568 -0.03(-0.04%)
Jan 19, 2018 91.24 91.24 91.02 91.05 3,485,691 -0.19(-0.21%)
Jan 18, 2018 91.26 91.34 91.20 91.25 3,441,402 -0.20(-0.22%)
Jan 17, 2018 91.52 91.61 91.42 91.45 3,738,150 -0.10(-0.11%)
Jan 16, 2018 91.63 91.73 91.50 91.55 8,072,555 +0.03(+0.03%)
Jan 12, 2018 91.52 91.52 91.52 0 -0.02(-0.02%)
Jan 11, 2018 91.46 91.62 91.42 91.54 4,123,240 +0.04(+0.05%)
Jan 10, 2018 91.51 91.26 91.50 4,983,355 +0.00(+0.00%)
Jan 09, 2018 91.67 91.67 91.48 91.50 2,734,324 -0.25(-0.28%)
Jan 08, 2018 91.83 91.83 91.70 91.75 4,033,042 -0.03(-0.03%)
Jan 05, 2018 91.87 91.87 91.70 91.78 5,136,055 -0.06(-0.06%)
Jan 04, 2018 91.76 91.87 91.72 91.83 3,499,445 -0.06(-0.06%)
Jan 03, 2018 91.95 91.95 91.82 91.89 2,901,050 +0.01(+0.01%)
Jan 02, 2018 91.96 92.00 91.72 91.89 10,516,260 -0.13(-0.15%)
Dec 29, 2017 92.02 92.02 92.02 0 +0.09(+0.10%)
Dec 28, 2017 91.93 91.96 91.86 91.93 3,440,101 -0.07(-0.07%)
Dec 27, 2017 91.76 92.02 91.76 91.99 2,432,005 +0.29(+0.31%)
Dec 26, 2017 91.67 91.75 91.63 91.71 2,225,809 +0.08(+0.08%)
Dec 22, 2017 91.59 91.65 91.58 91.63 3,912,271 +0.04(+0.05%)
Dec 21, 2017 91.54 91.63 91.52 91.59 2,821,171 +0.08(+0.09%)
Dec 20, 2017 91.50 91.61 91.46 91.51 4,757,030 -0.21(-0.23%)
Dec 19, 2017 91.83 91.85 91.62 91.72 3,352,704 -0.27(-0.29%)
Dec 18, 2017 92.11 92.11 91.92 91.99 5,317,723 -0.12(-0.13%)
Dec 15, 2017 92.07 92.17 91.98 92.11 2,856,756 +0.03(+0.03%)
Dec 14, 2017 91.97 92.14 91.91 92.08 4,903,899 +0.03(+0.03%)
Dec 13, 2017 91.91 92.17 91.83 92.06 3,695,710 +0.26(+0.28%)
Dec 12, 2017 91.80 91.80 91.67 91.80 3,734,905 -0.04(-0.05%)
Dec 11, 2017 91.83 91.98 91.82 91.84 3,104,825 -0.03(-0.04%)
Dec 08, 2017 91.89 91.96 91.83 91.87 2,002,629 -0.03(-0.04%)
Dec 07, 2017 92.03 92.10 91.84 91.91 3,071,240 -0.12(-0.13%)
Dec 06, 2017 92.08 92.15 92.02 92.02 3,524,841 +0.09(+0.10%)
Dec 05, 2017 91.93 91.93 91.78 91.93 3,560,202 +0.09(+0.10%)
Dec 04, 2017 91.74 91.85 91.71 91.84 3,152,877 -0.01(-0.01%)
Dec 01, 2017 91.73 92.11 91.58 91.85 4,052,985 +0.26(+0.29%)
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%)
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.