US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 92.71 92.72 92.43 92.62 9,414,336 +0.08(+0.08%)
Jan 30, 2018 92.64 92.64 92.47 92.55 4,271,025 -0.15(-0.16%)
Jan 29, 2018 92.66 92.75 92.55 92.69 4,639,053 -0.16(-0.18%)
Jan 26, 2018 92.97 92.97 92.77 92.85 4,444,485 -0.17(-0.18%)
Jan 25, 2018 92.76 93.03 92.70 93.03 11,497,716 +0.24(+0.26%)
Jan 24, 2018 92.75 92.81 92.67 92.79 2,756,995 -0.09(-0.10%)
Jan 23, 2018 92.82 92.91 92.79 92.88 5,573,534 +0.22(+0.24%)
Jan 22, 2018 92.73 92.79 92.63 92.66 4,648,850 -0.03(-0.04%)
Jan 19, 2018 92.88 92.88 92.66 92.69 3,424,030 -0.20(-0.21%)
Jan 18, 2018 92.91 92.99 92.84 92.89 3,380,524 -0.21(-0.22%)
Jan 17, 2018 93.16 93.26 93.07 93.09 3,672,023 -0.10(-0.11%)
Jan 16, 2018 93.28 93.38 93.15 93.20 7,929,754 +0.03(+0.03%)
Jan 12, 2018 93.17 93.17 93.17 0 -0.02(-0.02%)
Jan 11, 2018 93.10 93.27 93.07 93.19 4,050,301 +0.04(+0.05%)
Jan 10, 2018 93.15 92.91 93.15 4,895,200 +0.00(+0.00%)
Jan 09, 2018 93.32 93.32 93.13 93.15 2,685,955 -0.26(-0.28%)
Jan 08, 2018 93.49 93.49 93.35 93.40 3,961,699 -0.03(-0.03%)
Jan 05, 2018 93.52 93.52 93.35 93.43 5,045,200 -0.06(-0.06%)
Jan 04, 2018 93.41 93.52 93.37 93.49 3,437,540 -0.06(-0.06%)
Jan 03, 2018 93.61 93.61 93.47 93.55 2,849,731 +0.01(+0.01%)
Jan 02, 2018 93.62 93.66 93.37 93.54 10,330,230 -0.14(-0.15%)
Dec 29, 2017 93.68 93.68 93.68 0 +0.09(+0.10%)
Dec 28, 2017 93.58 93.62 93.52 93.58 3,379,246 -0.07(-0.07%)
Dec 27, 2017 93.41 93.67 93.41 93.65 2,388,983 +0.29(+0.31%)
Dec 26, 2017 93.32 93.40 93.28 93.36 2,186,435 +0.08(+0.08%)
Dec 22, 2017 93.24 93.30 93.23 93.28 3,843,063 +0.04(+0.05%)
Dec 21, 2017 93.19 93.28 93.16 93.24 2,771,265 +0.08(+0.09%)
Dec 20, 2017 93.15 93.26 93.11 93.16 4,672,895 -0.21(-0.23%)
Dec 19, 2017 93.48 93.50 93.27 93.37 3,293,407 -0.27(-0.29%)
Dec 18, 2017 93.77 93.77 93.58 93.65 5,223,671 -0.12(-0.13%)
Dec 15, 2017 93.72 93.83 93.63 93.77 2,806,230 +0.03(+0.03%)
Dec 14, 2017 93.63 93.80 93.56 93.74 4,817,166 +0.11(+0.12%)
Dec 13, 2017 93.47 93.75 93.39 93.63 3,633,667 +0.27(+0.28%)
Dec 12, 2017 93.36 93.37 93.23 93.36 3,672,204 -0.04(-0.05%)
Dec 11, 2017 93.39 93.55 93.39 93.41 3,052,701 -0.03(-0.04%)
Dec 08, 2017 93.46 93.53 93.40 93.44 1,969,009 -0.03(-0.04%)
Dec 07, 2017 93.60 93.67 93.41 93.47 3,019,680 -0.12(-0.13%)
Dec 06, 2017 93.65 93.72 93.59 93.59 3,465,667 +0.09(+0.10%)
Dec 05, 2017 93.50 93.50 93.35 93.50 3,500,433 +0.09(+0.10%)
Dec 04, 2017 93.30 93.42 93.28 93.41 3,099,947 -0.01(-0.01%)
Dec 01, 2017 93.29 93.68 93.15 93.41 3,984,943 +0.27(+0.29%)
Nov 30, 2017 93.29 93.34 93.10 93.15 4,697,327 -0.15(-0.16%)
Nov 29, 2017 93.31 93.35 93.23 93.30 2,838,188 -0.23(-0.25%)
Nov 28, 2017 93.58 93.62 93.48 93.53 6,003,745 +0.00(+0.00%)
Nov 27, 2017 93.53 93.58 93.46 93.53 3,107,050 +0.00(+0.00%)
Nov 24, 2017 93.51 93.56 93.49 93.53 1,983,107 -0.02(-0.02%)
Nov 22, 2017 93.42 93.56 93.40 93.55 7,148,098 +0.16(+0.17%)
Nov 21, 2017 93.41 93.45 93.27 93.39 2,690,321 +0.09(+0.10%)
Nov 20, 2017 93.28 93.34 93.23 93.29 3,090,486 -0.05(-0.05%)
Nov 17, 2017 93.36 93.41 93.30 93.35 4,150,829 +0.10(+0.11%)
Nov 16, 2017 93.27 93.35 93.23 93.24 2,239,709 -0.10(-0.11%)
Nov 15, 2017 93.30 93.40 93.20 93.35 2,922,487 +0.18(+0.19%)
Nov 14, 2017 93.09 93.18 93.08 93.17 3,278,828 +0.09(+0.10%)
Nov 13, 2017 93.17 93.17 93.05 93.07 2,215,079 +0.00(+0.00%)
Nov 10, 2017 93.13 93.21 93.05 93.07 2,050,635 -0.38(-0.40%)
Nov 09, 2017 93.41 93.47 93.34 93.45 2,903,876 -0.07(-0.07%)
Nov 08, 2017 93.54 93.59 93.47 93.52 3,211,696 -0.06(-0.06%)
Nov 07, 2017 93.58 93.60 93.50 93.58 2,360,226 +0.03(+0.03%)
Nov 06, 2017 93.56 93.58 93.47 93.55 1,514,116 +0.09(+0.09%)
Nov 03, 2017 93.49 93.49 93.33 93.46 2,085,886 +0.09(+0.09%)
Nov 02, 2017 93.38 93.50 93.36 93.38 2,530,003 +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.