US Aggregate Bond Ishares Core ETF (NY: AGG )

99.37 -0.31 (-0.31%)
Streaming Delayed Price Updated: 3:31 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 93.70 93.84 93.68 93.83 4,334,413 +0.11(+0.12%)
Feb 26, 2016 93.67 93.73 93.58 93.72 2,426,699 -0.17(-0.18%)
Feb 25, 2016 93.83 94.02 93.75 93.89 2,740,794 +0.24(+0.25%)
Feb 24, 2016 93.85 94.03 93.62 93.65 2,902,170 +0.03(+0.04%)
Feb 23, 2016 93.44 93.75 93.34 93.62 2,742,899 +0.02(+0.02%)
Feb 22, 2016 93.56 93.65 93.51 93.60 2,841,493 +0.03(+0.03%)
Feb 19, 2016 93.58 93.62 93.45 93.57 2,673,714 +0.02(+0.02%)
Feb 18, 2016 93.33 93.59 93.28 93.56 3,337,550 +0.28(+0.30%)
Feb 17, 2016 93.27 93.29 93.09 93.28 2,870,747 -0.05(-0.05%)
Feb 16, 2016 93.36 93.42 93.27 93.33 2,764,733 -0.23(-0.25%)
Feb 12, 2016 93.68 93.56 93.56 93.56 3,483,307 -0.26(-0.27%)
Feb 11, 2016 94.10 94.18 93.76 93.81 3,435,451 +0.06(+0.06%)
Feb 10, 2016 93.60 93.75 93.41 93.75 2,720,865 +0.23(+0.25%)
Feb 09, 2016 93.68 93.69 93.46 93.52 3,547,895 -0.01(-0.01%)
Feb 08, 2016 93.40 93.64 93.33 93.53 3,307,207 +0.36(+0.38%)
Feb 05, 2016 93.10 93.28 93.03 93.17 2,529,132 -0.09(-0.09%)
Feb 04, 2016 93.19 93.29 93.10 93.26 2,206,187 +0.09(+0.10%)
Feb 03, 2016 93.12 93.45 93.07 93.16 4,341,558 -0.01(-0.01%)
Feb 02, 2016 93.10 93.22 93.01 93.17 5,673,064 +0.28(+0.30%)
Feb 01, 2016 92.99 93.11 92.76 92.89 5,294,338 -0.11(-0.12%)
Jan 29, 2016 93.06 93.11 92.92 93.00 10,150,252 +0.27(+0.29%)
Jan 28, 2016 92.70 92.79 92.55 92.73 2,810,819 +0.08(+0.08%)
Jan 27, 2016 92.63 92.71 92.47 92.66 1,934,490 +0.02(+0.02%)
Jan 26, 2016 92.62 92.70 92.51 92.64 3,061,838 +0.12(+0.13%)
Jan 25, 2016 92.66 92.69 92.51 92.52 3,862,361 -0.05(-0.06%)
Jan 22, 2016 92.47 92.58 92.35 92.57 3,831,456 +0.07(+0.07%)
Jan 21, 2016 92.77 92.77 92.49 92.50 8,531,317 -0.13(-0.14%)
Jan 20, 2016 92.79 92.86 92.60 92.63 5,114,453 +0.08(+0.08%)
Jan 19, 2016 92.58 92.67 92.47 92.55 4,949,802 -0.09(-0.10%)
Jan 15, 2016 92.77 92.65 92.65 92.65 3,937,492 +0.11(+0.12%)
Jan 14, 2016 92.53 92.61 92.35 92.54 6,258,216 -0.03(-0.04%)
Jan 13, 2016 92.37 92.65 92.32 92.57 3,540,752 +0.21(+0.23%)
Jan 12, 2016 92.23 92.55 92.16 92.36 3,901,688 +0.20(+0.22%)
Jan 11, 2016 92.19 92.35 92.14 92.15 3,316,271 -0.26(-0.29%)
Jan 08, 2016 92.34 92.46 92.15 92.42 4,723,184 +0.20(+0.22%)
Jan 07, 2016 92.20 92.26 92.03 92.21 2,902,961 -0.01(-0.01%)
Jan 06, 2016 92.14 92.25 92.04 92.22 3,428,528 +0.35(+0.38%)
Jan 05, 2016 91.75 91.96 91.75 91.87 3,213,210 +0.04(+0.05%)
Jan 04, 2016 91.93 92.10 91.80 91.83 4,339,713 -0.03(-0.04%)
Dec 31, 2015 91.75 91.86 91.86 91.86 4,004,745 +0.25(+0.27%)
Dec 30, 2015 91.55 91.67 91.52 91.62 4,387,211 -0.02(-0.02%)
Dec 29, 2015 91.79 91.84 91.53 91.63 3,638,519 -0.23(-0.25%)
Dec 28, 2015 91.88 91.97 91.85 91.86 4,393,133 +0.00(+0.00%)
Dec 24, 2015 91.81 91.86 91.86 91.86 1,468,285 +0.04(+0.05%)
Dec 23, 2015 91.68 91.83 91.67 91.82 4,240,930 -0.02(-0.02%)
Dec 22, 2015 91.90 91.90 91.77 91.84 5,310,770 -0.07(-0.07%)
Dec 21, 2015 92.08 92.13 91.87 91.90 3,809,658 -0.08(-0.09%)
Dec 18, 2015 91.96 92.05 91.88 91.99 4,720,283 +0.20(+0.21%)
Dec 17, 2015 91.87 91.92 91.68 91.79 6,371,331 +0.13(+0.14%)
Dec 16, 2015 91.77 91.90 91.61 91.67 3,471,602 -0.16(-0.18%)
Dec 15, 2015 91.73 91.83 91.59 91.83 3,482,596 +0.01(+0.01%)
Dec 14, 2015 92.12 92.16 91.81 91.82 3,949,083 -0.43(-0.47%)
Dec 11, 2015 92.26 92.40 92.15 92.25 2,734,988 +0.23(+0.25%)
Dec 10, 2015 92.10 92.10 91.98 92.02 2,358,121 -0.02(-0.02%)
Dec 09, 2015 91.96 92.16 91.85 92.04 3,288,347 +0.00(+0.00%)
Dec 08, 2015 92.17 92.18 91.98 92.04 2,723,711 +0.03(+0.04%)
Dec 07, 2015 91.92 92.16 91.86 92.01 2,525,747 +0.14(+0.15%)
Dec 04, 2015 91.71 91.92 91.67 91.87 2,570,852 +0.30(+0.32%)
Dec 03, 2015 92.01 92.01 91.51 91.57 5,459,776 -0.67(-0.73%)
Dec 02, 2015 92.29 92.33 92.18 92.25 2,901,602 -0.11(-0.12%)
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.