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 (%)
Nov 30, 2016 90.14 90.31 90.06 90.15 5,556,045 -0.36(-0.40%)
Nov 29, 2016 90.37 90.55 90.30 90.51 2,616,200 +0.10(+0.11%)
Nov 28, 2016 90.27 90.43 90.23 90.41 2,973,708 +0.32(+0.35%)
Nov 25, 2016 90.20 90.26 90.03 90.09 1,286,562 -0.01(-0.01%)
Nov 23, 2016 90.10 90.10 90.10 0 -0.32(-0.35%)
Nov 22, 2016 90.44 90.50 90.33 90.42 4,160,614 +0.08(+0.09%)
Nov 21, 2016 90.42 90.43 90.26 90.33 2,047,801 +0.08(+0.08%)
Nov 18, 2016 90.63 90.63 90.25 90.26 3,322,249 -0.29(-0.32%)
Nov 17, 2016 90.79 90.80 90.51 90.55 2,285,796 -0.34(-0.38%)
Nov 16, 2016 90.79 90.89 90.72 90.89 2,599,470 +0.20(+0.22%)
Nov 15, 2016 90.78 90.84 90.68 90.69 2,704,219 +0.07(+0.07%)
Nov 14, 2016 90.48 90.83 90.48 90.63 3,668,398 -0.37(-0.40%)
Nov 11, 2016 91.17 91.20 90.97 90.99 3,367,408 -0.17(-0.18%)
Nov 10, 2016 91.33 91.52 91.13 91.16 5,016,404 -0.37(-0.41%)
Nov 09, 2016 92.06 92.09 91.43 91.53 4,364,485 -0.86(-0.93%)
Nov 08, 2016 92.56 92.58 92.34 92.39 2,530,263 -0.15(-0.16%)
Nov 07, 2016 92.57 92.60 92.51 92.54 2,438,487 -0.11(-0.12%)
Nov 04, 2016 92.57 92.72 92.56 92.65 2,417,406 +0.19(+0.21%)
Nov 03, 2016 92.47 92.58 92.46 92.46 3,907,587 -0.12(-0.13%)
Nov 02, 2016 92.55 92.72 92.50 92.58 3,088,835 +0.11(+0.12%)
Nov 01, 2016 92.35 92.56 92.30 92.47 5,673,097 -0.05(-0.05%)
Oct 31, 2016 92.52 92.55 92.45 92.52 3,921,872 +0.12(+0.13%)
Oct 28, 2016 92.37 92.49 92.34 92.41 2,061,592 +0.00(+0.00%)
Oct 27, 2016 92.51 92.51 92.31 92.41 2,803,625 -0.23(-0.25%)
Oct 26, 2016 92.75 92.75 92.63 92.64 3,228,662 -0.18(-0.20%)
Oct 25, 2016 92.76 92.94 92.76 92.82 2,820,151 +0.00(+0.00%)
Oct 24, 2016 92.95 92.97 92.78 92.82 1,666,813 -0.14(-0.15%)
Oct 21, 2016 92.94 93.02 92.85 92.97 2,137,567 +0.06(+0.06%)
Oct 20, 2016 92.97 93.02 92.88 92.91 1,709,069 -0.03(-0.04%)
Oct 19, 2016 92.84 92.97 92.81 92.94 1,864,554 +0.05(+0.05%)
Oct 18, 2016 92.72 92.89 92.66 92.89 1,904,270 +0.15(+0.16%)
Oct 17, 2016 92.65 92.78 92.60 92.74 1,872,705 +0.16(+0.17%)
Oct 14, 2016 92.67 92.78 92.55 92.58 2,973,064 -0.16(-0.17%)
Oct 13, 2016 92.77 92.84 92.71 92.74 2,363,505 +0.13(+0.14%)
Oct 12, 2016 92.60 92.63 92.49 92.61 2,007,096 +0.03(+0.04%)
Oct 11, 2016 92.68 92.72 92.57 92.57 3,311,991 -0.14(-0.15%)
Oct 10, 2016 92.76 92.72 92.60 92.72 1,558,272 -0.04(-0.04%)
Oct 07, 2016 92.81 92.83 92.62 92.76 2,246,626 +0.02(+0.02%)
Oct 06, 2016 92.75 92.83 92.65 92.74 2,477,360 +0.00(+0.00%)
Oct 05, 2016 92.85 92.89 92.70 92.74 4,052,279 -0.12(-0.13%)
Oct 04, 2016 93.18 93.18 92.86 92.87 6,041,606 -0.32(-0.34%)
Oct 03, 2016 93.28 93.31 93.16 93.18 11,248,890 -0.11(-0.11%)
Sep 30, 2016 93.41 93.48 93.16 93.29 4,434,548 -0.10(-0.11%)
Sep 29, 2016 93.28 93.47 93.25 93.39 2,010,167 +0.00(+0.00%)
Sep 28, 2016 93.42 93.44 93.33 93.39 3,408,764 +0.02(+0.03%)
Sep 27, 2016 93.41 93.44 93.28 93.36 3,472,304 +0.12(+0.12%)
Sep 26, 2016 93.17 93.31 93.17 93.25 2,804,186 +0.12(+0.12%)
Sep 23, 2016 93.20 93.23 93.11 93.13 4,116,273 -0.02(-0.03%)
Sep 22, 2016 93.02 93.23 93.02 93.15 2,430,894 +0.19(+0.21%)
Sep 21, 2016 92.68 92.96 92.65 92.96 2,288,951 +0.23(+0.25%)
Sep 20, 2016 92.86 92.88 92.72 92.73 2,504,843 +0.03(+0.04%)
Sep 19, 2016 92.71 92.81 92.68 92.70 2,442,656 -0.07(-0.08%)
Sep 16, 2016 92.73 92.83 92.69 92.77 2,049,999 +0.07(+0.07%)
Sep 15, 2016 92.61 92.74 92.52 92.71 2,735,859 +0.06(+0.06%)
Sep 14, 2016 92.50 92.73 92.50 92.65 2,518,263 +0.12(+0.13%)
Sep 13, 2016 92.88 92.88 92.39 92.53 3,621,808 -0.26(-0.28%)
Sep 12, 2016 92.74 92.85 92.65 92.79 2,841,872 +0.07(+0.08%)
Sep 09, 2016 92.91 92.93 92.71 92.71 3,330,785 -0.41(-0.44%)
Sep 08, 2016 93.35 93.40 93.05 93.12 3,139,997 -0.32(-0.35%)
Sep 07, 2016 93.57 93.57 93.43 93.44 2,216,892 +0.05(+0.05%)
Sep 06, 2016 93.24 93.50 93.18 93.39 4,514,048 +0.20(+0.21%)
Sep 02, 2016 93.30 93.20 93.20 93.20 2,085,910 -0.12(-0.13%)
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.