US Aggregate Bond Ishares Core ETF (NY: AGG )

99.38 -0.30 (-0.30%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 92.32 92.55 92.29 92.54 12,509,967 +0.25(+0.27%)
Oct 29, 2015 92.45 92.51 92.27 92.29 2,759,647 -0.40(-0.43%)
Oct 28, 2015 92.99 93.05 92.64 92.69 1,964,867 -0.28(-0.30%)
Oct 27, 2015 93.03 93.03 92.90 92.97 2,391,374 +0.14(+0.15%)
Oct 26, 2015 92.88 92.92 92.78 92.83 1,822,951 +0.04(+0.05%)
Oct 23, 2015 92.83 92.83 92.74 92.79 2,646,271 -0.16(-0.17%)
Oct 22, 2015 92.92 93.05 92.86 92.95 2,692,270 +0.02(+0.02%)
Oct 21, 2015 92.78 92.96 92.78 92.94 1,511,851 +0.22(+0.24%)
Oct 20, 2015 92.82 92.82 92.62 92.72 2,135,327 -0.19(-0.20%)
Oct 19, 2015 92.82 92.91 92.71 92.90 1,815,398 +0.09(+0.10%)
Oct 16, 2015 92.92 92.95 92.81 92.81 1,927,848 -0.09(-0.10%)
Oct 15, 2015 92.94 93.05 92.83 92.90 2,418,548 -0.13(-0.14%)
Oct 14, 2015 92.86 93.05 92.77 93.03 4,626,878 +0.35(+0.37%)
Oct 13, 2015 92.79 92.79 92.57 92.68 1,774,361 +0.01(+0.01%)
Oct 12, 2015 92.56 92.71 92.44 92.67 1,500,677 +0.24(+0.26%)
Oct 09, 2015 92.43 92.55 92.36 92.44 3,826,855 -0.08(-0.08%)
Oct 08, 2015 92.75 92.75 92.41 92.51 2,411,250 -0.13(-0.14%)
Oct 07, 2015 92.62 92.73 92.56 92.64 2,345,650 -0.07(-0.07%)
Oct 06, 2015 92.56 92.74 92.47 92.71 5,930,041 +0.23(+0.25%)
Oct 05, 2015 92.69 92.73 92.47 92.48 5,445,994 -0.35(-0.37%)
Oct 02, 2015 92.88 93.13 92.75 92.83 4,202,627 +0.28(+0.30%)
Oct 01, 2015 92.56 92.71 92.54 92.55 5,056,180 +0.07(+0.08%)
Sep 30, 2015 92.38 92.52 92.36 92.47 3,698,955 +0.03(+0.04%)
Sep 29, 2015 92.36 92.49 92.30 92.44 1,785,472 +0.14(+0.16%)
Sep 28, 2015 92.15 92.33 92.08 92.30 2,232,935 +0.22(+0.24%)
Sep 25, 2015 92.12 92.18 92.01 92.08 1,452,140 -0.16(-0.17%)
Sep 24, 2015 92.40 92.42 92.19 92.24 3,199,382 +0.12(+0.13%)
Sep 23, 2015 92.23 92.23 92.07 92.12 1,851,024 -0.08(-0.08%)
Sep 22, 2015 92.15 92.31 92.09 92.20 2,423,056 +0.22(+0.24%)
Sep 21, 2015 92.13 92.13 91.88 91.98 2,756,019 -0.24(-0.27%)
Sep 18, 2015 92.20 92.31 92.11 92.22 5,344,883 +0.08(+0.08%)
Sep 17, 2015 91.55 92.15 91.48 92.15 2,317,088 +0.57(+0.63%)
Sep 16, 2015 91.64 91.70 91.49 91.57 2,144,888 -0.08(-0.08%)
Sep 15, 2015 91.99 91.99 91.56 91.65 1,826,269 -0.41(-0.45%)
Sep 14, 2015 92.14 92.14 92.02 92.06 1,829,066 +0.03(+0.03%)
Sep 11, 2015 92.03 92.13 91.99 92.04 2,371,877 +0.11(+0.12%)
Sep 10, 2015 91.99 91.99 91.83 91.93 3,038,686 -0.10(-0.11%)
Sep 09, 2015 91.80 92.05 91.73 92.03 3,426,240 +0.03(+0.04%)
Sep 08, 2015 91.95 92.02 91.91 91.99 2,524,429 -0.22(-0.24%)
Sep 04, 2015 92.15 92.21 92.21 92.21 2,071,447 +0.19(+0.21%)
Sep 03, 2015 92.04 92.09 91.88 92.02 2,293,077 +0.14(+0.15%)
Sep 02, 2015 91.92 92.03 91.83 91.88 4,078,717 -0.12(-0.13%)
Sep 01, 2015 91.89 92.08 91.79 92.00 4,012,354 +0.27(+0.30%)
Aug 31, 2015 92.03 92.11 91.71 91.73 4,922,497 -0.07(-0.07%)
Aug 28, 2015 92.08 92.11 91.74 91.80 5,669,373 -0.08(-0.09%)
Aug 27, 2015 91.76 91.96 91.74 91.88 4,797,707 +0.13(+0.14%)
Aug 26, 2015 91.86 92.14 91.70 91.76 4,742,714 -0.43(-0.47%)
Aug 25, 2015 92.39 92.39 91.91 92.19 4,832,686 -0.22(-0.24%)
Aug 24, 2015 92.64 92.93 92.28 92.40 6,459,672 -0.03(-0.04%)
Aug 21, 2015 92.37 92.53 92.28 92.44 2,901,297 +0.16(+0.17%)
Aug 20, 2015 92.29 92.34 92.18 92.28 1,277,197 +0.14(+0.16%)
Aug 19, 2015 91.83 92.20 91.76 92.13 2,594,311 +0.29(+0.31%)
Aug 18, 2015 91.96 92.00 91.83 91.85 932,571 -0.17(-0.18%)
Aug 17, 2015 92.08 92.13 91.97 92.02 1,646,990 +0.16(+0.17%)
Aug 14, 2015 91.90 92.00 91.81 91.86 2,244,749 -0.04(-0.05%)
Aug 13, 2015 92.10 92.11 91.89 91.90 1,866,279 -0.19(-0.21%)
Aug 12, 2015 92.26 92.40 92.09 92.09 1,856,956 -0.06(-0.06%)
Aug 11, 2015 92.15 92.28 92.04 92.15 1,825,382 +0.30(+0.33%)
Aug 10, 2015 91.92 91.94 91.67 91.85 1,520,135 -0.12(-0.13%)
Aug 07, 2015 91.92 92.03 91.83 91.97 2,558,538 +0.16(+0.17%)
Aug 06, 2015 91.74 91.88 91.71 91.81 1,232,684 +0.11(+0.12%)
Aug 05, 2015 91.75 91.86 91.56 91.70 2,786,319 -0.17(-0.18%)
Aug 04, 2015 92.09 92.16 91.86 91.86 1,970,967 -0.27(-0.29%)
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.