US Aggregate Bond Ishares Core ETF (NY: AGG )

97.88 -0.16 (-0.16%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 94.30 94.30 94.30 0 +0.19(+0.20%)
Dec 29, 2016 94.01 94.14 93.94 94.11 4,182,646 +0.29(+0.31%)
Dec 28, 2016 93.66 93.90 93.63 93.82 6,428,454 +0.15(+0.16%)
Dec 27, 2016 93.54 93.67 93.54 93.67 3,050,022 -0.07(-0.07%)
Dec 23, 2016 93.74 93.74 93.74 0 +0.03(+0.03%)
Dec 22, 2016 93.67 93.77 93.58 93.71 4,710,213 -0.00(-0.00%)
Dec 21, 2016 93.59 93.73 93.53 93.71 4,671,105 +0.20(+0.21%)
Dec 20, 2016 93.42 93.54 93.39 93.51 3,298,687 -0.09(-0.09%)
Dec 19, 2016 93.51 93.64 93.46 93.60 3,678,372 +0.24(+0.26%)
Dec 16, 2016 93.30 93.49 93.22 93.36 3,424,766 +0.06(+0.07%)
Dec 15, 2016 93.48 93.52 93.29 93.30 5,305,484 -0.11(-0.12%)
Dec 14, 2016 94.09 94.13 93.41 93.41 4,070,741 -0.51(-0.55%)
Dec 13, 2016 93.91 93.98 93.78 93.92 4,210,677 +0.12(+0.13%)
Dec 12, 2016 93.77 93.87 93.69 93.80 3,531,056 -0.09(-0.09%)
Dec 09, 2016 94.10 94.18 93.78 93.89 5,204,219 -0.29(-0.31%)
Dec 08, 2016 94.18 94.21 94.07 94.18 3,242,092 -0.17(-0.18%)
Dec 07, 2016 94.22 94.36 94.20 94.35 4,361,145 +0.24(+0.26%)
Dec 06, 2016 94.15 94.18 94.06 94.11 3,798,279 -0.02(-0.02%)
Dec 05, 2016 93.98 94.25 93.84 94.12 3,903,004 +0.08(+0.08%)
Dec 02, 2016 93.97 94.20 93.90 94.04 4,903,832 +0.30(+0.32%)
Dec 01, 2016 93.81 93.84 93.56 93.75 5,389,108 -0.31(-0.33%)
Nov 30, 2016 94.05 94.22 93.97 94.06 5,325,185 -0.37(-0.40%)
Nov 29, 2016 94.28 94.48 94.22 94.43 2,507,494 +0.10(+0.11%)
Nov 28, 2016 94.18 94.35 94.14 94.33 2,850,147 +0.33(+0.35%)
Nov 25, 2016 94.11 94.17 93.93 94.00 1,233,104 -0.01(-0.01%)
Nov 23, 2016 94.01 94.01 94.01 0 -0.33(-0.35%)
Nov 22, 2016 94.36 94.42 94.25 94.34 3,987,735 +0.09(+0.09%)
Nov 21, 2016 94.34 94.35 94.17 94.25 1,962,712 +0.08(+0.08%)
Nov 18, 2016 94.55 94.56 94.16 94.17 3,184,206 -0.30(-0.32%)
Nov 17, 2016 94.73 94.74 94.43 94.48 2,190,819 -0.36(-0.38%)
Nov 16, 2016 94.73 94.83 94.65 94.83 2,491,459 +0.21(+0.22%)
Nov 15, 2016 94.72 94.78 94.61 94.62 2,591,856 +0.07(+0.07%)
Nov 14, 2016 94.41 94.77 94.41 94.55 3,515,972 -0.38(-0.40%)
Nov 11, 2016 95.12 95.15 94.91 94.94 3,227,488 -0.17(-0.18%)
Nov 10, 2016 95.29 95.48 95.08 95.11 4,807,966 -0.39(-0.41%)
Nov 09, 2016 96.05 96.08 95.40 95.50 4,183,136 -0.90(-0.93%)
Nov 08, 2016 96.57 96.60 96.35 96.40 2,425,128 -0.16(-0.16%)
Nov 07, 2016 96.58 96.61 96.52 96.55 2,337,165 -0.11(-0.12%)
Nov 04, 2016 96.59 96.74 96.57 96.67 2,316,960 +0.20(+0.21%)
Nov 03, 2016 96.48 96.60 96.47 96.47 3,745,222 -0.13(-0.13%)
Nov 02, 2016 96.56 96.74 96.51 96.60 2,960,490 +0.11(+0.12%)
Nov 01, 2016 96.35 96.57 96.30 96.48 5,437,373 -0.05(-0.05%)
Oct 31, 2016 96.54 96.56 96.46 96.54 3,758,915 +0.12(+0.13%)
Oct 28, 2016 96.37 96.50 96.34 96.41 1,975,931 +0.00(+0.00%)
Oct 27, 2016 96.52 96.52 96.31 96.41 2,687,132 -0.24(-0.25%)
Oct 26, 2016 96.77 96.77 96.65 96.66 3,094,509 -0.19(-0.20%)
Oct 25, 2016 96.78 96.97 96.78 96.85 2,702,971 +0.00(+0.00%)
Oct 24, 2016 96.98 97.00 96.80 96.85 1,597,555 -0.15(-0.15%)
Oct 21, 2016 96.97 97.06 96.87 97.00 2,048,749 +0.06(+0.06%)
Oct 20, 2016 97.00 97.06 96.91 96.93 1,638,056 -0.03(-0.04%)
Oct 19, 2016 96.87 97.00 96.83 96.97 1,787,080 +0.05(+0.05%)
Oct 18, 2016 96.74 96.92 96.68 96.92 1,825,146 +0.16(+0.16%)
Oct 17, 2016 96.67 96.80 96.61 96.76 1,794,892 +0.16(+0.17%)
Oct 14, 2016 96.68 96.80 96.56 96.60 2,849,530 -0.16(-0.17%)
Oct 13, 2016 96.80 96.87 96.73 96.76 2,265,299 +0.14(+0.14%)
Oct 12, 2016 96.61 96.65 96.50 96.62 1,923,699 +0.03(+0.04%)
Oct 11, 2016 96.70 96.74 96.58 96.59 3,174,375 -0.15(-0.15%)
Oct 10, 2016 96.78 96.74 96.61 96.74 1,493,524 -0.04(-0.04%)
Oct 07, 2016 96.83 96.86 96.63 96.78 2,153,276 +0.02(+0.02%)
Oct 06, 2016 96.77 96.85 96.67 96.76 2,374,423 +0.00(+0.00%)
Oct 05, 2016 96.87 96.92 96.72 96.76 3,883,903 -0.13(-0.13%)
Oct 04, 2016 97.22 97.22 96.89 96.89 5,790,571 -0.33(-0.34%)
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.