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 (%)
Oct 31, 2016 92.52 92.55 92.45 92.52 3,921,928 +0.12(+0.13%)
Oct 28, 2016 92.37 92.49 92.34 92.41 2,061,621 +0.00(+0.00%)
Oct 27, 2016 92.51 92.51 92.31 92.41 2,803,664 -0.23(-0.25%)
Oct 26, 2016 92.75 92.75 92.63 92.64 3,228,708 -0.18(-0.20%)
Oct 25, 2016 92.76 92.94 92.76 92.82 2,820,190 +0.00(+0.00%)
Oct 24, 2016 92.95 92.96 92.78 92.82 1,666,836 -0.14(-0.15%)
Oct 21, 2016 92.94 93.02 92.85 92.96 2,137,597 +0.06(+0.06%)
Oct 20, 2016 92.97 93.02 92.88 92.91 1,709,093 -0.03(-0.04%)
Oct 19, 2016 92.84 92.96 92.81 92.94 1,864,580 +0.05(+0.05%)
Oct 18, 2016 92.72 92.89 92.66 92.89 1,904,297 +0.15(+0.16%)
Oct 17, 2016 92.65 92.78 92.59 92.74 1,872,731 +0.16(+0.17%)
Oct 14, 2016 92.66 92.78 92.55 92.58 2,973,106 -0.16(-0.17%)
Oct 13, 2016 92.77 92.84 92.71 92.74 2,363,538 +0.13(+0.14%)
Oct 12, 2016 92.60 92.63 92.49 92.61 2,007,124 +0.03(+0.04%)
Oct 11, 2016 92.68 92.72 92.56 92.57 3,312,038 -0.14(-0.15%)
Oct 10, 2016 92.76 92.72 92.60 92.71 1,558,294 -0.04(-0.04%)
Oct 07, 2016 92.81 92.83 92.61 92.76 2,246,657 +0.02(+0.02%)
Oct 06, 2016 92.75 92.83 92.65 92.74 2,477,394 +0.00(+0.00%)
Oct 05, 2016 92.85 92.89 92.70 92.74 4,052,336 -0.12(-0.13%)
Oct 04, 2016 93.18 93.18 92.86 92.86 6,041,691 -0.32(-0.34%)
Oct 03, 2016 93.28 93.31 93.16 93.18 11,249,048 -0.11(-0.11%)
Sep 30, 2016 93.41 93.48 93.16 93.29 4,434,610 -0.10(-0.11%)
Sep 29, 2016 93.28 93.47 93.24 93.39 2,010,195 +0.00(+0.00%)
Sep 28, 2016 93.42 93.44 93.33 93.39 3,408,812 +0.02(+0.03%)
Sep 27, 2016 93.41 93.44 93.28 93.36 3,472,353 +0.12(+0.12%)
Sep 26, 2016 93.17 93.31 93.17 93.24 2,804,226 +0.12(+0.12%)
Sep 23, 2016 93.19 93.23 93.11 93.13 4,116,331 -0.02(-0.03%)
Sep 22, 2016 93.02 93.23 93.02 93.15 2,430,928 +0.19(+0.21%)
Sep 21, 2016 92.68 92.96 92.65 92.96 2,288,983 +0.23(+0.25%)
Sep 20, 2016 92.85 92.88 92.72 92.73 2,504,878 +0.03(+0.04%)
Sep 19, 2016 92.71 92.81 92.68 92.70 2,442,690 -0.07(-0.08%)
Sep 16, 2016 92.73 92.83 92.69 92.77 2,050,028 +0.07(+0.07%)
Sep 15, 2016 92.61 92.74 92.51 92.70 2,735,898 +0.06(+0.06%)
Sep 14, 2016 92.50 92.73 92.50 92.65 2,518,298 +0.12(+0.13%)
Sep 13, 2016 92.88 92.88 92.39 92.53 3,621,859 -0.26(-0.28%)
Sep 12, 2016 92.74 92.85 92.65 92.79 2,841,912 +0.07(+0.08%)
Sep 09, 2016 92.90 92.93 92.71 92.71 3,330,832 -0.41(-0.44%)
Sep 08, 2016 93.35 93.40 93.05 93.12 3,140,041 -0.32(-0.35%)
Sep 07, 2016 93.57 93.57 93.43 93.44 2,216,923 +0.05(+0.05%)
Sep 06, 2016 93.24 93.50 93.18 93.39 4,514,111 +0.20(+0.21%)
Sep 02, 2016 93.30 93.19 93.19 93.19 2,085,939 -0.12(-0.13%)
Sep 01, 2016 93.02 93.35 92.98 93.32 4,551,818 +0.08(+0.09%)
Aug 31, 2016 93.30 93.35 93.19 93.24 3,652,187 -0.02(-0.02%)
Aug 30, 2016 93.35 93.35 93.22 93.25 2,067,373 -0.05(-0.05%)
Aug 29, 2016 93.22 93.33 93.15 93.30 2,603,495 +0.26(+0.28%)
Aug 26, 2016 93.34 93.48 93.00 93.05 3,034,956 -0.15(-0.16%)
Aug 25, 2016 93.22 93.32 93.20 93.20 1,948,056 -0.10(-0.11%)
Aug 24, 2016 93.42 93.43 93.29 93.30 2,792,387 -0.03(-0.04%)
Aug 23, 2016 93.41 93.45 93.29 93.33 3,118,628 +0.02(+0.03%)
Aug 22, 2016 93.31 93.38 93.23 93.30 2,183,614 +0.14(+0.15%)
Aug 19, 2016 93.20 93.28 93.09 93.16 3,969,311 -0.21(-0.22%)
Aug 18, 2016 93.30 93.41 93.21 93.37 2,370,031 +0.13(+0.14%)
Aug 17, 2016 93.14 93.31 93.06 93.24 6,291,084 +0.17(+0.19%)
Aug 16, 2016 93.17 93.20 93.06 93.06 7,546,325 -0.06(-0.06%)
Aug 15, 2016 93.24 93.28 93.11 93.12 2,354,967 -0.17(-0.18%)
Aug 12, 2016 93.36 93.45 93.29 93.29 2,281,455 +0.22(+0.24%)
Aug 11, 2016 93.37 93.37 93.02 93.06 2,182,187 -0.25(-0.27%)
Aug 10, 2016 93.27 93.37 93.21 93.31 3,846,328 +0.11(+0.12%)
Aug 09, 2016 93.10 93.21 93.01 93.20 3,599,246 +0.24(+0.26%)
Aug 08, 2016 92.90 93.03 92.79 92.96 3,143,932 +0.06(+0.06%)
Aug 05, 2016 93.21 93.21 92.88 92.91 2,987,706 -0.31(-0.34%)
Aug 04, 2016 93.21 93.31 93.18 93.22 2,418,116 +0.17(+0.19%)
Aug 03, 2016 93.02 93.06 92.85 93.05 4,561,118 +0.10(+0.11%)
Aug 02, 2016 93.06 93.15 92.92 92.95 4,399,387 -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.