US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 -0.10 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 90.67 90.94 90.67 90.92 8,536,807 +0.28(+0.31%)
Mar 30, 2016 90.65 90.70 90.49 90.64 3,369,736 -0.03(-0.04%)
Mar 29, 2016 90.53 90.71 90.42 90.67 2,299,196 +0.27(+0.30%)
Mar 28, 2016 90.37 90.49 90.31 90.40 3,556,885 +0.07(+0.07%)
Mar 24, 2016 90.48 90.33 90.33 90.33 3,469,545 +0.01(+0.01%)
Mar 23, 2016 90.21 90.36 90.13 90.33 3,516,664 +0.20(+0.22%)
Mar 22, 2016 90.47 90.47 90.10 90.13 2,465,954 -0.06(-0.06%)
Mar 21, 2016 90.29 90.35 90.17 90.19 2,623,461 -0.20(-0.22%)
Mar 18, 2016 90.40 90.48 90.34 90.38 2,327,736 +0.07(+0.08%)
Mar 17, 2016 90.20 90.35 90.16 90.31 5,017,748 +0.19(+0.21%)
Mar 16, 2016 89.74 90.13 89.66 90.12 2,301,984 +0.39(+0.43%)
Mar 15, 2016 89.98 90.00 89.73 89.73 2,128,463 -0.08(-0.09%)
Mar 14, 2016 89.83 89.92 89.79 89.82 2,665,655 +0.05(+0.05%)
Mar 11, 2016 89.96 90.01 89.74 89.77 2,517,088 -0.16(-0.18%)
Mar 10, 2016 89.96 90.03 89.73 89.93 3,447,992 +0.04(+0.05%)
Mar 09, 2016 89.88 89.96 89.79 89.89 1,790,181 -0.04(-0.05%)
Mar 08, 2016 90.02 90.10 89.88 89.93 2,418,697 +0.22(+0.25%)
Mar 07, 2016 89.74 89.74 89.60 89.71 3,441,320 -0.02(-0.03%)
Mar 04, 2016 89.83 89.90 89.65 89.73 5,437,785 -0.14(-0.16%)
Mar 03, 2016 89.81 89.92 89.73 89.87 4,428,156 +0.11(+0.12%)
Mar 02, 2016 89.79 89.82 89.69 89.77 3,199,030 -0.10(-0.11%)
Mar 01, 2016 90.19 90.28 89.75 89.87 4,856,809 -0.27(-0.30%)
Feb 29, 2016 90.01 90.14 89.99 90.14 4,511,977 +0.11(+0.12%)
Feb 26, 2016 89.98 90.04 89.90 90.03 2,526,111 -0.16(-0.18%)
Feb 25, 2016 90.14 90.32 90.06 90.19 2,853,074 +0.23(+0.25%)
Feb 24, 2016 90.16 90.32 89.93 89.96 3,021,061 +0.03(+0.04%)
Feb 23, 2016 89.76 90.06 89.67 89.93 2,855,265 +0.02(+0.02%)
Feb 22, 2016 89.87 89.96 89.83 89.92 2,957,898 +0.02(+0.03%)
Feb 19, 2016 89.90 89.94 89.77 89.89 2,783,245 +0.02(+0.02%)
Feb 18, 2016 89.65 89.91 89.61 89.87 3,474,276 +0.27(+0.30%)
Feb 17, 2016 89.60 89.62 89.42 89.60 2,988,350 -0.05(-0.05%)
Feb 16, 2016 89.69 89.74 89.60 89.65 2,877,993 -0.22(-0.25%)
Feb 12, 2016 90.00 89.87 89.87 89.87 3,626,004 -0.25(-0.27%)
Feb 11, 2016 90.40 90.47 90.07 90.12 3,576,188 +0.06(+0.06%)
Feb 10, 2016 89.92 90.06 89.74 90.06 2,832,329 +0.22(+0.25%)
Feb 09, 2016 90.00 90.01 89.78 89.84 3,693,238 -0.01(-0.01%)
Feb 08, 2016 89.73 89.96 89.65 89.85 3,442,690 +0.34(+0.38%)
Feb 05, 2016 89.44 89.60 89.37 89.51 2,632,741 -0.08(-0.09%)
Feb 04, 2016 89.52 89.62 89.44 89.59 2,296,566 +0.09(+0.10%)
Feb 03, 2016 89.46 89.77 89.41 89.50 4,519,415 -0.01(-0.01%)
Feb 02, 2016 89.43 89.56 89.35 89.51 5,905,467 +0.27(+0.30%)
Feb 01, 2016 89.33 89.45 89.11 89.24 5,511,227 -0.11(-0.12%)
Jan 29, 2016 89.39 89.45 89.26 89.34 10,566,064 +0.26(+0.29%)
Jan 28, 2016 89.05 89.14 88.91 89.08 2,925,967 +0.07(+0.08%)
Jan 27, 2016 88.98 89.07 88.83 89.01 2,013,738 +0.02(+0.02%)
Jan 26, 2016 88.98 89.05 88.87 88.99 3,187,268 +0.11(+0.13%)
Jan 25, 2016 89.02 89.04 88.87 88.88 4,020,586 -0.05(-0.06%)
Jan 22, 2016 88.83 88.94 88.72 88.93 3,988,415 +0.07(+0.07%)
Jan 21, 2016 89.12 89.12 88.85 88.86 8,880,808 -0.12(-0.14%)
Jan 20, 2016 89.14 89.21 88.95 88.98 5,323,970 +0.07(+0.08%)
Jan 19, 2016 88.94 89.03 88.83 88.91 5,152,575 -0.09(-0.10%)
Jan 15, 2016 89.12 89.00 89.00 89.00 4,098,794 +0.11(+0.12%)
Jan 14, 2016 88.89 88.97 88.72 88.89 6,514,589 -0.03(-0.04%)
Jan 13, 2016 88.73 89.00 88.69 88.93 3,685,801 +0.20(+0.23%)
Jan 12, 2016 88.60 88.91 88.53 88.72 4,061,523 +0.20(+0.22%)
Jan 11, 2016 88.56 88.72 88.52 88.53 3,452,125 -0.25(-0.29%)
Jan 08, 2016 88.71 88.82 88.53 88.78 4,916,673 +0.20(+0.22%)
Jan 07, 2016 88.57 88.62 88.41 88.58 3,021,883 -0.01(-0.01%)
Jan 06, 2016 88.52 88.62 88.42 88.59 3,568,980 +0.34(+0.38%)
Jan 05, 2016 88.13 88.34 88.13 88.26 3,344,842 +0.04(+0.05%)
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.