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 (%)
Oct 30, 2015 87.07 87.28 87.04 87.28 13,264,273 +0.23(+0.27%)
Oct 29, 2015 87.19 87.25 87.02 87.04 2,926,043 -0.37(-0.43%)
Oct 28, 2015 87.70 87.75 87.37 87.42 2,083,342 -0.26(-0.30%)
Oct 27, 2015 87.74 87.74 87.62 87.68 2,535,565 +0.13(+0.15%)
Oct 26, 2015 87.59 87.63 87.51 87.56 1,932,868 +0.04(+0.05%)
Oct 23, 2015 87.55 87.55 87.47 87.52 2,805,832 -0.15(-0.17%)
Oct 22, 2015 87.63 87.75 87.58 87.67 2,854,604 +0.02(+0.02%)
Oct 21, 2015 87.50 87.67 87.50 87.65 1,603,011 +0.21(+0.24%)
Oct 20, 2015 87.54 87.54 87.36 87.44 2,264,079 -0.18(-0.20%)
Oct 19, 2015 87.54 87.63 87.44 87.62 1,924,860 +0.09(+0.10%)
Oct 16, 2015 87.63 87.67 87.53 87.53 2,044,090 -0.09(-0.10%)
Oct 15, 2015 87.66 87.75 87.55 87.62 2,564,377 -0.12(-0.14%)
Oct 14, 2015 87.58 87.75 87.50 87.74 4,905,862 +0.33(+0.37%)
Oct 13, 2015 87.52 87.52 87.31 87.41 1,881,349 +0.01(+0.01%)
Oct 12, 2015 87.30 87.44 87.18 87.40 1,591,162 +0.22(+0.26%)
Oct 09, 2015 87.17 87.29 87.11 87.18 4,057,601 -0.07(-0.08%)
Oct 08, 2015 87.48 87.48 87.16 87.25 2,556,640 -0.12(-0.14%)
Oct 07, 2015 87.36 87.46 87.30 87.37 2,487,084 -0.06(-0.07%)
Oct 06, 2015 87.29 87.47 87.21 87.44 6,287,602 +0.22(+0.25%)
Oct 05, 2015 87.42 87.46 87.21 87.22 5,774,368 -0.33(-0.37%)
Oct 02, 2015 87.59 87.83 87.48 87.55 4,456,030 +0.26(+0.30%)
Oct 01, 2015 87.30 87.44 87.28 87.28 5,361,049 +0.07(+0.08%)
Sep 30, 2015 87.13 87.26 87.10 87.22 3,921,986 +0.03(+0.04%)
Sep 29, 2015 87.10 87.23 87.05 87.18 1,893,128 +0.14(+0.16%)
Sep 28, 2015 86.91 87.08 86.84 87.05 2,367,571 +0.21(+0.24%)
Sep 25, 2015 86.88 86.94 86.78 86.84 1,539,697 -0.15(-0.17%)
Sep 24, 2015 87.14 87.16 86.95 86.99 3,392,291 +0.11(+0.13%)
Sep 23, 2015 86.99 86.99 86.83 86.88 1,962,633 -0.07(-0.08%)
Sep 22, 2015 86.91 87.06 86.85 86.95 2,569,156 +0.21(+0.24%)
Sep 21, 2015 86.89 86.89 86.66 86.75 2,922,195 -0.23(-0.27%)
Sep 18, 2015 86.96 87.06 86.87 86.98 5,667,157 +0.07(+0.08%)
Sep 17, 2015 86.34 86.91 86.28 86.91 2,456,798 +0.54(+0.63%)
Sep 16, 2015 86.43 86.48 86.28 86.36 2,274,215 -0.07(-0.08%)
Sep 15, 2015 86.75 86.75 86.36 86.44 1,936,385 -0.39(-0.45%)
Sep 14, 2015 86.90 86.90 86.79 86.83 1,939,350 +0.02(+0.03%)
Sep 11, 2015 86.79 86.89 86.76 86.80 2,514,891 +0.10(+0.12%)
Sep 10, 2015 86.75 86.76 86.60 86.70 3,221,906 -0.10(-0.11%)
Sep 09, 2015 86.58 86.82 86.52 86.79 3,632,828 +0.03(+0.04%)
Sep 08, 2015 86.72 86.79 86.68 86.76 2,676,641 -0.21(-0.24%)
Sep 04, 2015 86.91 86.97 86.97 86.97 2,196,346 +0.18(+0.21%)
Sep 03, 2015 86.80 86.85 86.65 86.79 2,431,339 +0.13(+0.15%)
Sep 02, 2015 86.69 86.79 86.60 86.66 4,324,646 -0.11(-0.13%)
Sep 01, 2015 86.67 86.84 86.57 86.77 4,254,282 +0.26(+0.30%)
Aug 31, 2015 86.80 86.87 86.50 86.51 5,219,283 -0.06(-0.07%)
Aug 28, 2015 86.85 86.87 86.52 86.58 6,011,190 -0.08(-0.09%)
Aug 27, 2015 86.54 86.73 86.52 86.66 5,086,970 +0.12(+0.14%)
Aug 26, 2015 86.64 86.90 86.48 86.54 5,028,661 -0.41(-0.47%)
Aug 25, 2015 87.13 87.13 86.68 86.94 5,124,057 -0.21(-0.24%)
Aug 24, 2015 87.37 87.64 87.03 87.15 6,849,138 -0.03(-0.04%)
Aug 21, 2015 87.12 87.26 87.03 87.18 3,076,222 +0.15(+0.17%)
Aug 20, 2015 87.04 87.09 86.94 87.03 1,354,202 +0.14(+0.16%)
Aug 19, 2015 86.61 86.96 86.55 86.90 2,750,726 +0.27(+0.31%)
Aug 18, 2015 86.73 86.76 86.61 86.63 988,798 -0.16(-0.18%)
Aug 17, 2015 86.84 86.89 86.74 86.78 1,746,290 +0.15(+0.17%)
Aug 14, 2015 86.67 86.77 86.59 86.63 2,380,089 -0.04(-0.05%)
Aug 13, 2015 86.86 86.87 86.67 86.67 1,978,801 -0.18(-0.21%)
Aug 12, 2015 87.01 87.14 86.86 86.86 1,968,915 -0.06(-0.06%)
Aug 11, 2015 86.91 87.04 86.80 86.91 1,935,438 +0.29(+0.33%)
Aug 10, 2015 86.70 86.71 86.46 86.63 1,611,786 -0.11(-0.13%)
Aug 07, 2015 86.69 86.80 86.61 86.74 2,712,797 +0.15(+0.17%)
Aug 06, 2015 86.52 86.66 86.50 86.59 1,307,005 +0.10(+0.12%)
Aug 05, 2015 86.53 86.64 86.36 86.48 2,954,312 -0.16(-0.18%)
Aug 04, 2015 86.86 86.92 86.63 86.64 2,089,801 -0.25(-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.