US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 87.54 87.68 87.47 87.67 3,759,928 +0.15(+0.17%)
Mar 30, 2015 87.59 87.59 87.45 87.52 1,666,041 +0.04(+0.04%)
Mar 27, 2015 87.47 87.59 87.45 87.48 7,131,061 +0.13(+0.14%)
Mar 26, 2015 87.57 87.61 87.32 87.35 1,750,989 -0.31(-0.36%)
Mar 25, 2015 87.92 87.92 87.66 87.67 2,049,373 -0.17(-0.19%)
Mar 24, 2015 87.70 87.85 87.62 87.83 3,364,984 +0.24(+0.27%)
Mar 23, 2015 87.62 87.64 87.51 87.59 1,424,734 +0.02(+0.02%)
Mar 20, 2015 87.51 87.59 87.47 87.58 4,872,823 +0.27(+0.31%)
Mar 19, 2015 87.52 87.56 87.28 87.31 2,452,748 -0.31(-0.35%)
Mar 18, 2015 87.16 87.63 86.99 87.62 2,539,427 +0.64(+0.73%)
Mar 17, 2015 87.04 87.08 86.97 86.98 1,809,628 -0.02(-0.02%)
Mar 16, 2015 87.03 87.07 86.87 87.00 1,659,739 +0.19(+0.22%)
Mar 13, 2015 86.89 87.04 86.74 86.81 4,112,616 -0.17(-0.19%)
Mar 12, 2015 87.08 87.11 86.87 86.97 1,800,670 +0.07(+0.08%)
Mar 11, 2015 86.71 86.96 86.71 86.90 1,489,222 +0.17(+0.20%)
Mar 10, 2015 86.72 86.82 86.66 86.73 2,171,188 +0.20(+0.24%)
Mar 09, 2015 86.67 86.67 86.47 86.52 3,463,308 +0.22(+0.26%)
Mar 06, 2015 86.60 86.61 86.23 86.30 2,380,568 -0.57(-0.65%)
Mar 05, 2015 86.88 86.97 86.78 86.87 1,338,465 +0.04(+0.05%)
Mar 04, 2015 86.89 86.78 86.76 86.83 1,877,507 +0.05(+0.05%)
Mar 03, 2015 86.89 86.99 86.78 86.78 5,374,635 -0.11(-0.13%)
Mar 02, 2015 87.32 87.32 86.89 86.89 10,018,487 -0.44(-0.51%)
Feb 27, 2015 87.29 87.35 87.09 87.34 4,859,099 +0.22(+0.25%)
Feb 26, 2015 87.35 87.40 87.07 87.12 2,339,207 -0.31(-0.36%)
Feb 25, 2015 87.34 87.43 87.24 87.43 2,952,928 +0.06(+0.07%)
Feb 24, 2015 86.98 87.39 86.83 87.37 2,211,242 +0.38(+0.44%)
Feb 23, 2015 86.94 87.03 86.91 86.98 2,149,477 +0.16(+0.18%)
Feb 20, 2015 86.93 87.09 86.69 86.83 2,903,857 +0.02(+0.02%)
Feb 19, 2015 86.88 86.99 86.77 86.81 1,837,231 -0.07(-0.08%)
Feb 18, 2015 86.70 86.98 86.64 86.88 1,836,531 +0.24(+0.28%)
Feb 17, 2015 86.92 86.97 86.58 86.64 2,601,202 -0.35(-0.41%)
Feb 13, 2015 87.14 86.99 86.99 86.99 2,172,352 -0.10(-0.12%)
Feb 12, 2015 87.11 87.28 87.08 87.09 2,703,976 +0.02(+0.02%)
Feb 11, 2015 87.09 87.17 86.98 87.08 2,296,150 -0.04(-0.04%)
Feb 10, 2015 87.15 87.22 87.04 87.12 1,620,215 -0.09(-0.11%)
Feb 09, 2015 87.42 87.42 87.21 87.21 2,196,175 -0.02(-0.02%)
Feb 06, 2015 87.50 87.50 87.20 87.23 3,222,897 -0.51(-0.58%)
Feb 05, 2015 87.80 87.85 87.63 87.74 3,067,867 -0.18(-0.21%)
Feb 04, 2015 87.68 87.93 87.57 87.92 2,486,622 +0.13(+0.15%)
Feb 03, 2015 88.05 88.05 87.78 87.79 2,311,355 -0.34(-0.38%)
Feb 02, 2015 88.01 88.15 87.97 88.12 3,554,957 -0.00(-0.00%)
Jan 30, 2015 88.10 88.24 88.02 88.13 7,973,655 +0.31(+0.36%)
Jan 29, 2015 87.77 87.88 87.69 87.81 2,234,917 -0.07(-0.08%)
Jan 28, 2015 87.59 88.00 87.57 87.88 1,693,164 +0.37(+0.42%)
Jan 27, 2015 87.81 87.81 87.47 87.52 2,086,120 -0.05(-0.05%)
Jan 26, 2015 87.66 87.66 87.40 87.56 3,449,735 -0.04(-0.04%)
Jan 23, 2015 87.55 87.68 87.47 87.60 1,957,459 +0.22(+0.25%)
Jan 22, 2015 87.61 87.61 87.27 87.38 2,589,225 -0.05(-0.05%)
Jan 21, 2015 87.58 87.68 87.35 87.43 2,576,144 -0.16(-0.18%)
Jan 20, 2015 87.63 87.70 87.48 87.59 2,626,155 +0.15(+0.17%)
Jan 16, 2015 87.58 87.44 87.44 87.44 3,499,808 -0.34(-0.38%)
Jan 15, 2015 87.43 87.78 87.43 87.77 2,657,544 +0.40(+0.46%)
Jan 14, 2015 87.55 87.55 87.35 87.37 3,881,229 +0.21(+0.24%)
Jan 13, 2015 87.16 87.30 87.07 87.16 7,060,781 +0.02(+0.03%)
Jan 12, 2015 87.17 87.24 87.11 87.14 2,786,372 +0.07(+0.08%)
Jan 09, 2015 86.96 87.15 86.83 87.07 1,686,535 +0.21(+0.24%)
Jan 08, 2015 86.92 86.92 86.75 86.86 2,820,955 -0.13(-0.15%)
Jan 07, 2015 87.04 87.08 86.84 86.99 5,080,937 -0.02(-0.02%)
Jan 06, 2015 87.01 87.32 86.96 87.01 4,703,035 +0.22(+0.25%)
Jan 05, 2015 86.70 86.86 86.64 86.79 4,394,667 +0.19(+0.22%)
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.