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 (%)
Dec 29, 2017 92.02 92.02 92.02 0 +0.09(+0.10%)
Dec 28, 2017 91.93 91.96 91.86 91.93 3,440,053 -0.07(-0.07%)
Dec 27, 2017 91.76 92.02 91.76 92.00 2,431,971 +0.29(+0.31%)
Dec 26, 2017 91.67 91.75 91.63 91.71 2,225,778 +0.08(+0.08%)
Dec 22, 2017 91.59 91.65 91.58 91.63 3,912,217 +0.04(+0.05%)
Dec 21, 2017 91.54 91.63 91.52 91.59 2,821,132 +0.08(+0.09%)
Dec 20, 2017 91.50 91.61 91.47 91.51 4,756,964 -0.21(-0.23%)
Dec 19, 2017 91.83 91.85 91.62 91.72 3,352,657 -0.27(-0.29%)
Dec 18, 2017 92.11 92.11 91.92 91.99 5,317,649 -0.12(-0.13%)
Dec 15, 2017 92.07 92.18 91.98 92.11 2,856,717 +0.03(+0.03%)
Dec 14, 2017 91.97 92.14 91.91 92.08 4,903,830 +0.03(+0.03%)
Dec 13, 2017 91.91 92.18 91.83 92.06 3,695,659 +0.26(+0.28%)
Dec 12, 2017 91.80 91.81 91.67 91.80 3,734,853 -0.04(-0.05%)
Dec 11, 2017 91.83 91.98 91.82 91.84 3,104,782 -0.03(-0.04%)
Dec 08, 2017 91.89 91.96 91.84 91.87 2,002,601 -0.03(-0.04%)
Dec 07, 2017 92.03 92.10 91.84 91.91 3,071,197 -0.12(-0.13%)
Dec 06, 2017 92.08 92.15 92.02 92.02 3,524,792 +0.09(+0.10%)
Dec 05, 2017 91.93 91.93 91.78 91.93 3,560,152 +0.09(+0.10%)
Dec 04, 2017 91.74 91.86 91.71 91.84 3,152,833 -0.01(-0.01%)
Dec 01, 2017 91.73 92.11 91.58 91.85 4,052,928 +0.26(+0.29%)
Nov 30, 2017 91.73 91.77 91.54 91.59 4,777,471 -0.15(-0.16%)
Nov 29, 2017 91.75 91.79 91.67 91.74 2,886,613 -0.23(-0.25%)
Nov 28, 2017 92.01 92.05 91.91 91.96 6,106,179 +0.00(+0.00%)
Nov 27, 2017 91.96 92.01 91.89 91.96 3,160,062 +0.00(+0.00%)
Nov 24, 2017 91.94 91.99 91.92 91.96 2,016,942 -0.02(-0.02%)
Nov 22, 2017 91.85 91.99 91.84 91.98 7,270,056 +0.16(+0.17%)
Nov 21, 2017 91.85 91.88 91.71 91.82 2,736,222 +0.09(+0.10%)
Nov 20, 2017 91.71 91.77 91.67 91.73 3,143,215 -0.05(-0.05%)
Nov 17, 2017 91.80 91.85 91.74 91.78 4,221,649 +0.10(+0.11%)
Nov 16, 2017 91.70 91.79 91.67 91.68 2,277,923 -0.10(-0.11%)
Nov 15, 2017 91.74 91.84 91.64 91.78 2,972,350 +0.18(+0.19%)
Nov 14, 2017 91.53 91.62 91.52 91.60 3,334,770 +0.09(+0.10%)
Nov 13, 2017 91.61 91.61 91.49 91.51 2,252,872 +0.00(+0.00%)
Nov 10, 2017 91.57 91.64 91.49 91.51 2,085,622 -0.37(-0.40%)
Nov 09, 2017 91.85 91.91 91.77 91.88 2,953,421 -0.07(-0.07%)
Nov 08, 2017 91.97 92.02 91.91 91.95 3,266,493 -0.06(-0.06%)
Nov 07, 2017 92.01 92.03 91.93 92.01 2,400,495 +0.03(+0.03%)
Nov 06, 2017 91.99 92.01 91.91 91.98 1,539,949 +0.08(+0.09%)
Nov 03, 2017 91.92 91.92 91.76 91.90 2,121,475 +0.08(+0.09%)
Nov 02, 2017 91.81 91.93 91.80 91.81 2,573,169 +0.05(+0.05%)
Nov 01, 2017 91.66 91.86 91.66 91.76 3,524,632 +0.04(+0.04%)
Oct 31, 2017 91.76 91.79 91.70 91.72 4,439,667 -0.06(-0.06%)
Oct 30, 2017 91.69 91.80 91.63 91.78 2,846,264 +0.25(+0.27%)
Oct 27, 2017 91.39 91.55 91.36 91.53 2,270,676 +0.20(+0.22%)
Oct 26, 2017 91.50 91.52 91.31 91.33 2,582,125 -0.10(-0.11%)
Oct 25, 2017 91.29 91.44 91.29 91.43 3,515,347 -0.06(-0.06%)
Oct 24, 2017 91.52 91.57 91.47 91.49 2,055,766 -0.19(-0.21%)
Oct 23, 2017 91.66 91.72 91.63 91.68 2,387,932 +0.10(+0.11%)
Oct 20, 2017 91.60 91.67 91.55 91.58 2,404,085 -0.27(-0.29%)
Oct 19, 2017 91.92 91.96 91.78 91.85 2,240,177 +0.07(+0.07%)
Oct 18, 2017 91.76 91.80 91.71 91.78 1,985,782 -0.14(-0.16%)
Oct 17, 2017 91.85 91.95 91.79 91.92 2,106,319 -0.03(-0.04%)
Oct 16, 2017 91.96 92.01 91.88 91.96 4,521,097 -0.09(-0.10%)
Oct 13, 2017 92.02 92.06 91.91 92.05 2,081,267 +0.23(+0.25%)
Oct 12, 2017 91.80 91.84 91.73 91.82 2,307,469 +0.11(+0.12%)
Oct 11, 2017 91.72 91.77 91.68 91.71 2,227,533 +0.02(+0.02%)
Oct 10, 2017 91.72 91.84 91.66 91.70 1,952,324 +0.01(+0.01%)
Oct 09, 2017 91.62 91.69 91.58 91.69 1,350,548 +0.13(+0.14%)
Oct 06, 2017 91.51 91.68 91.45 91.56 2,176,918 -0.13(-0.15%)
Oct 05, 2017 91.78 91.78 91.64 91.70 2,279,489 -0.04(-0.05%)
Oct 04, 2017 91.80 91.81 91.67 91.74 3,190,396 -0.03(-0.03%)
Oct 03, 2017 91.71 91.78 91.66 91.76 2,938,967 +0.08(+0.08%)
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.