US Aggregate Bond Ishares Core ETF (NY: AGG )

97.88 -0.16 (-0.16%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 91.96 92.08 92.08 92.08 3,995,528 +0.25(+0.27%)
Dec 30, 2015 91.76 91.88 91.73 91.83 4,377,114 -0.02(-0.02%)
Dec 29, 2015 92.00 92.05 91.74 91.85 3,630,145 -0.23(-0.25%)
Dec 28, 2015 92.09 92.18 92.06 92.08 4,383,022 +0.00(+0.00%)
Dec 24, 2015 92.03 92.08 92.08 92.08 1,464,906 +0.04(+0.05%)
Dec 23, 2015 91.89 92.04 91.88 92.03 4,231,169 -0.02(-0.02%)
Dec 22, 2015 92.11 92.12 91.98 92.05 5,298,547 -0.07(-0.07%)
Dec 21, 2015 92.30 92.34 92.08 92.12 3,800,890 -0.09(-0.09%)
Dec 18, 2015 92.18 92.27 92.09 92.20 4,709,419 +0.20(+0.21%)
Dec 17, 2015 92.08 92.13 91.90 92.01 6,356,667 +0.13(+0.14%)
Dec 16, 2015 91.98 92.11 91.82 91.88 3,463,613 -0.16(-0.18%)
Dec 15, 2015 91.95 92.04 91.80 92.04 3,474,581 +0.01(+0.01%)
Dec 14, 2015 92.33 92.37 92.02 92.03 3,939,994 -0.43(-0.47%)
Dec 11, 2015 92.47 92.61 92.36 92.47 2,728,693 +0.23(+0.25%)
Dec 10, 2015 92.31 92.31 92.19 92.24 2,352,694 -0.02(-0.02%)
Dec 09, 2015 92.17 92.37 92.06 92.25 3,280,779 +0.00(+0.00%)
Dec 08, 2015 92.38 92.39 92.19 92.25 2,717,443 +0.03(+0.04%)
Dec 07, 2015 92.13 92.37 92.07 92.22 2,519,934 +0.14(+0.15%)
Dec 04, 2015 91.92 92.13 91.88 92.08 2,564,935 +0.30(+0.32%)
Dec 03, 2015 92.23 92.23 91.72 91.78 5,447,211 -0.68(-0.73%)
Dec 02, 2015 92.50 92.54 92.40 92.46 2,894,924 -0.11(-0.12%)
Dec 01, 2015 92.34 92.59 92.24 92.58 5,007,472 +0.19(+0.20%)
Nov 30, 2015 92.41 92.44 92.36 92.39 2,823,029 +0.03(+0.04%)
Nov 27, 2015 92.42 92.44 92.36 92.36 1,114,197 -0.03(-0.03%)
Nov 25, 2015 92.36 92.38 92.38 92.38 1,377,104 +0.04(+0.05%)
Nov 24, 2015 92.34 92.38 92.26 92.34 1,572,542 +0.08(+0.09%)
Nov 23, 2015 92.25 92.34 92.19 92.25 2,327,128 +0.03(+0.03%)
Nov 20, 2015 92.36 92.40 92.21 92.23 2,395,964 -0.06(-0.06%)
Nov 19, 2015 92.47 92.47 92.28 92.29 4,984,949 +0.04(+0.05%)
Nov 18, 2015 92.25 92.31 92.16 92.25 2,298,964 -0.07(-0.07%)
Nov 17, 2015 92.12 92.37 92.06 92.31 2,898,762 +0.07(+0.07%)
Nov 16, 2015 92.24 92.30 92.18 92.25 3,917,088 +0.08(+0.08%)
Nov 13, 2015 92.11 92.20 92.08 92.17 4,456,606 +0.18(+0.19%)
Nov 12, 2015 92.00 92.08 91.88 91.99 4,061,588 +0.08(+0.09%)
Nov 11, 2015 91.97 92.02 91.91 91.91 1,888,310 -0.12(-0.13%)
Nov 10, 2015 91.95 92.11 91.87 92.03 6,163,205 +0.17(+0.18%)
Nov 09, 2015 91.75 92.01 91.74 91.86 15,125,703 -0.06(-0.06%)
Nov 06, 2015 92.01 92.03 91.86 91.92 2,154,611 -0.44(-0.48%)
Nov 05, 2015 92.44 92.46 92.21 92.36 2,574,372 -0.04(-0.05%)
Nov 04, 2015 92.48 92.54 92.31 92.40 4,172,114 +0.00(+0.00%)
Nov 03, 2015 92.51 92.55 92.37 92.40 3,572,493 -0.17(-0.18%)
Nov 02, 2015 92.62 92.71 92.54 92.57 9,479,863 -0.18(-0.20%)
Oct 30, 2015 92.53 92.76 92.50 92.75 12,481,176 +0.25(+0.27%)
Oct 29, 2015 92.66 92.73 92.48 92.51 2,753,295 -0.40(-0.43%)
Oct 28, 2015 93.20 93.26 92.85 92.90 1,960,345 -0.28(-0.30%)
Oct 27, 2015 93.24 93.24 93.12 93.18 2,385,870 +0.14(+0.15%)
Oct 26, 2015 93.09 93.13 93.00 93.05 1,818,756 +0.04(+0.05%)
Oct 23, 2015 93.04 93.04 92.96 93.01 2,640,181 -0.16(-0.17%)
Oct 22, 2015 93.13 93.26 93.07 93.17 2,686,074 +0.02(+0.02%)
Oct 21, 2015 92.99 93.18 92.99 93.15 1,508,372 +0.22(+0.24%)
Oct 20, 2015 93.03 93.03 92.84 92.93 2,130,412 -0.19(-0.20%)
Oct 19, 2015 93.03 93.13 92.92 93.12 1,811,220 +0.09(+0.10%)
Oct 16, 2015 93.13 93.17 93.02 93.02 1,923,411 -0.09(-0.10%)
Oct 15, 2015 93.16 93.26 93.04 93.12 2,412,981 -0.13(-0.14%)
Oct 14, 2015 93.07 93.26 92.98 93.24 4,616,229 +0.35(+0.37%)
Oct 13, 2015 93.01 93.01 92.79 92.90 1,770,277 +0.01(+0.01%)
Oct 12, 2015 92.78 92.92 92.65 92.89 1,497,223 +0.24(+0.26%)
Oct 09, 2015 92.64 92.76 92.58 92.65 3,818,048 -0.08(-0.08%)
Oct 08, 2015 92.96 92.96 92.63 92.73 2,405,701 -0.13(-0.14%)
Oct 07, 2015 92.84 92.95 92.78 92.85 2,340,251 -0.07(-0.07%)
Oct 06, 2015 92.77 92.96 92.68 92.92 5,916,394 +0.23(+0.25%)
Oct 05, 2015 92.90 92.95 92.68 92.69 5,433,460 -0.35(-0.37%)
Oct 02, 2015 93.09 93.34 92.96 93.04 4,192,955 +0.28(+0.30%)
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.