US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 89.39 89.45 89.26 89.34 10,566,064 +0.26(+0.29%)
Jan 28, 2016 89.05 89.14 88.91 89.08 2,925,967 +0.07(+0.08%)
Jan 27, 2016 88.98 89.07 88.83 89.01 2,013,738 +0.02(+0.02%)
Jan 26, 2016 88.98 89.05 88.87 88.99 3,187,268 +0.11(+0.13%)
Jan 25, 2016 89.02 89.04 88.87 88.88 4,020,586 -0.05(-0.06%)
Jan 22, 2016 88.83 88.94 88.72 88.93 3,988,415 +0.07(+0.07%)
Jan 21, 2016 89.12 89.12 88.85 88.86 8,880,808 -0.12(-0.14%)
Jan 20, 2016 89.14 89.21 88.95 88.98 5,323,970 +0.07(+0.08%)
Jan 19, 2016 88.94 89.03 88.83 88.91 5,152,575 -0.09(-0.10%)
Jan 15, 2016 89.12 89.00 89.00 89.00 4,098,794 +0.11(+0.12%)
Jan 14, 2016 88.89 88.97 88.72 88.89 6,514,589 -0.03(-0.04%)
Jan 13, 2016 88.73 89.00 88.69 88.93 3,685,801 +0.20(+0.23%)
Jan 12, 2016 88.60 88.91 88.53 88.72 4,061,523 +0.20(+0.22%)
Jan 11, 2016 88.56 88.72 88.52 88.53 3,452,125 -0.25(-0.29%)
Jan 08, 2016 88.71 88.82 88.53 88.78 4,916,673 +0.20(+0.22%)
Jan 07, 2016 88.57 88.62 88.41 88.58 3,021,883 -0.01(-0.01%)
Jan 06, 2016 88.52 88.62 88.42 88.59 3,568,980 +0.34(+0.38%)
Jan 05, 2016 88.13 88.34 88.13 88.26 3,344,842 +0.04(+0.05%)
Jan 04, 2016 88.31 88.48 88.18 88.22 4,517,492 -0.03(-0.04%)
Dec 31, 2015 88.13 88.25 88.25 88.25 4,168,803 +0.24(+0.27%)
Dec 30, 2015 87.95 88.06 87.91 88.01 4,566,936 -0.02(-0.02%)
Dec 29, 2015 88.18 88.22 87.93 88.03 3,787,574 -0.22(-0.25%)
Dec 28, 2015 88.27 88.35 88.23 88.25 4,573,101 +0.00(+0.00%)
Dec 24, 2015 88.20 88.25 88.25 88.25 1,528,434 +0.04(+0.05%)
Dec 23, 2015 88.07 88.21 88.06 88.21 4,414,662 -0.02(-0.02%)
Dec 22, 2015 88.28 88.29 88.16 88.22 5,528,329 -0.07(-0.07%)
Dec 21, 2015 88.46 88.50 88.26 88.29 3,965,723 -0.08(-0.09%)
Dec 18, 2015 88.34 88.43 88.26 88.37 4,913,653 +0.19(+0.21%)
Dec 17, 2015 88.26 88.30 88.08 88.18 6,632,336 +0.12(+0.14%)
Dec 16, 2015 88.16 88.28 88.00 88.06 3,613,819 -0.15(-0.18%)
Dec 15, 2015 88.12 88.21 87.99 88.21 3,625,263 +0.01(+0.01%)
Dec 14, 2015 88.49 88.53 88.20 88.21 4,110,859 -0.42(-0.47%)
Dec 11, 2015 88.63 88.76 88.52 88.62 2,847,028 +0.22(+0.25%)
Dec 10, 2015 88.48 88.48 88.36 88.40 2,454,723 -0.02(-0.02%)
Dec 09, 2015 88.34 88.53 88.23 88.42 3,423,057 +0.00(+0.00%)
Dec 08, 2015 88.54 88.55 88.36 88.42 2,835,290 +0.03(+0.04%)
Dec 07, 2015 88.30 88.53 88.25 88.39 2,629,216 +0.13(+0.15%)
Dec 04, 2015 88.10 88.30 88.06 88.26 2,676,169 +0.29(+0.32%)
Dec 03, 2015 88.39 88.39 87.90 87.97 5,683,439 -0.65(-0.73%)
Dec 02, 2015 88.65 88.70 88.56 88.62 3,020,468 -0.11(-0.12%)
Dec 01, 2015 88.50 88.74 88.41 88.73 5,224,631 +0.31(+0.35%)
Nov 30, 2015 88.43 88.47 88.39 88.42 2,949,853 +0.03(+0.04%)
Nov 27, 2015 88.45 88.47 88.39 88.39 1,164,252 -0.02(-0.03%)
Nov 25, 2015 88.39 88.41 88.41 88.41 1,438,970 +0.04(+0.05%)
Nov 24, 2015 88.37 88.41 88.30 88.37 1,643,188 +0.08(+0.09%)
Nov 23, 2015 88.29 88.37 88.22 88.29 2,431,673 +0.02(+0.03%)
Nov 20, 2015 88.39 88.43 88.25 88.26 2,503,602 -0.06(-0.06%)
Nov 19, 2015 88.49 88.49 88.31 88.32 5,208,896 +0.04(+0.05%)
Nov 18, 2015 88.29 88.34 88.20 88.28 2,402,244 -0.06(-0.07%)
Nov 17, 2015 88.16 88.39 88.10 88.35 3,028,989 +0.06(+0.07%)
Nov 16, 2015 88.27 88.33 88.22 88.28 4,093,062 +0.07(+0.08%)
Nov 13, 2015 88.15 88.24 88.12 88.21 4,656,818 +0.17(+0.19%)
Nov 12, 2015 88.04 88.13 87.93 88.04 4,244,053 +0.08(+0.09%)
Nov 11, 2015 88.02 88.06 87.96 87.96 1,973,142 -0.11(-0.13%)
Nov 10, 2015 88.00 88.15 87.92 88.07 6,440,086 +0.16(+0.18%)
Nov 09, 2015 87.81 88.05 87.79 87.91 15,805,221 -0.06(-0.06%)
Nov 06, 2015 88.05 88.08 87.91 87.96 2,251,406 -0.42(-0.48%)
Nov 05, 2015 88.47 88.48 88.25 88.39 2,690,025 -0.04(-0.05%)
Nov 04, 2015 88.50 88.56 88.34 88.43 4,359,545 +0.00(+0.00%)
Nov 03, 2015 88.53 88.57 88.40 88.43 3,732,987 -0.16(-0.18%)
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.