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 (%)
Apr 30, 2018 89.83 89.92 89.81 89.82 5,537,970 +0.02(+0.02%)
Apr 27, 2018 89.79 89.85 89.77 89.80 4,492,104 +0.11(+0.12%)
Apr 26, 2018 89.68 89.73 89.62 89.69 5,747,770 +0.15(+0.17%)
Apr 25, 2018 89.58 89.60 89.48 89.54 4,466,798 -0.12(-0.13%)
Apr 24, 2018 89.69 89.75 89.63 89.66 4,062,439 -0.12(-0.13%)
Apr 23, 2018 89.80 89.83 89.73 89.78 3,092,932 -0.04(-0.05%)
Apr 20, 2018 89.95 90.02 89.82 89.82 3,264,319 -0.25(-0.27%)
Apr 19, 2018 90.11 90.15 90.02 90.07 12,963,974 -0.22(-0.24%)
Apr 18, 2018 90.45 90.46 90.28 90.29 2,633,704 -0.25(-0.28%)
Apr 17, 2018 90.51 90.57 90.45 90.54 2,788,682 +0.03(+0.03%)
Apr 16, 2018 90.36 90.53 90.34 90.51 4,556,350 +0.02(+0.02%)
Apr 13, 2018 90.40 90.53 90.39 90.50 3,262,914 +0.03(+0.03%)
Apr 12, 2018 90.59 90.61 90.46 90.47 4,601,353 -0.20(-0.22%)
Apr 11, 2018 90.71 90.72 90.61 90.68 10,148,007 +0.08(+0.08%)
Apr 10, 2018 90.62 90.65 90.52 90.60 3,487,885 -0.07(-0.07%)
Apr 09, 2018 90.52 90.67 90.48 90.67 4,421,380 +0.08(+0.08%)
Apr 06, 2018 90.57 90.65 90.49 90.59 3,321,853 +0.20(+0.23%)
Apr 05, 2018 90.42 90.46 90.35 90.39 3,059,473 -0.13(-0.14%)
Apr 04, 2018 90.58 90.60 90.49 90.51 7,317,924 +0.03(+0.04%)
Apr 03, 2018 90.51 90.56 90.45 90.48 11,702,437 -0.10(-0.11%)
Apr 02, 2018 90.58 90.70 90.51 90.58 8,591,770 -0.09(-0.10%)
Mar 29, 2018 90.67 90.67 90.67 0 +0.26(+0.29%)
Mar 28, 2018 90.50 90.55 90.36 90.41 6,644,178 +0.05(+0.06%)
Mar 27, 2018 90.15 90.42 90.13 90.36 5,367,253 +0.26(+0.29%)
Mar 26, 2018 90.16 90.22 90.01 90.10 5,377,760 -0.03(-0.04%)
Mar 23, 2018 90.00 90.21 90.00 90.13 4,280,317 +0.00(+0.00%)
Mar 22, 2018 90.18 90.29 90.03 90.13 3,944,025 +0.17(+0.19%)
Mar 21, 2018 89.89 90.02 89.68 89.96 3,541,882 -0.01(-0.01%)
Mar 20, 2018 89.99 90.05 89.95 89.97 3,549,349 -0.14(-0.16%)
Mar 19, 2018 90.09 90.24 90.06 90.11 2,677,097 -0.09(-0.10%)
Mar 16, 2018 90.14 90.22 90.12 90.21 3,019,360 -0.05(-0.06%)
Mar 15, 2018 90.23 90.30 90.16 90.26 3,602,273 +0.01(+0.01%)
Mar 14, 2018 90.07 90.33 90.06 90.25 3,698,064 +0.15(+0.17%)
Mar 13, 2018 90.11 90.12 90.00 90.10 3,226,177 +0.12(+0.13%)
Mar 12, 2018 89.98 90.03 89.93 89.98 4,908,197 +0.05(+0.06%)
Mar 09, 2018 89.98 90.00 89.87 89.93 4,340,304 -0.17(-0.19%)
Mar 08, 2018 89.97 90.15 89.97 90.10 2,834,300 +0.14(+0.16%)
Mar 07, 2018 90.08 89.93 89.95 4,079,212 -0.02(-0.02%)
Mar 06, 2018 90.00 90.09 89.94 89.97 2,285,378 +0.02(+0.02%)
Mar 05, 2018 90.12 90.17 89.85 89.95 3,911,877 -0.05(-0.06%)
Mar 02, 2018 90.01 90.08 89.92 90.00 4,396,959 -0.14(-0.16%)
Mar 01, 2018 90.07 90.22 89.94 90.15 8,676,630 +0.08(+0.09%)
Feb 28, 2018 89.92 90.07 89.87 90.07 11,396,897 +0.24(+0.27%)
Feb 27, 2018 90.08 90.11 89.74 89.82 6,762,533 -0.19(-0.22%)
Feb 26, 2018 90.16 90.22 90.00 90.02 5,473,550 +0.07(+0.07%)
Feb 23, 2018 89.93 90.06 89.90 89.95 2,842,839 +0.23(+0.25%)
Feb 22, 2018 89.72 89.72 2,946,252 +0.01(+0.01%)
Feb 21, 2018 90.07 90.09 89.64 89.71 3,821,615 -0.29(-0.32%)
Feb 20, 2018 90.00 90.02 89.90 90.00 3,446,480 -0.09(-0.10%)
Feb 16, 2018 90.09 90.09 90.09 0 +0.18(+0.20%)
Feb 15, 2018 89.89 90.03 89.88 89.92 3,412,738 +0.11(+0.12%)
Feb 14, 2018 89.90 89.98 89.76 89.81 5,117,533 -0.30(-0.34%)
Feb 13, 2018 90.08 90.19 90.01 90.11 5,045,449 +0.03(+0.03%)
Feb 12, 2018 90.04 90.22 89.98 90.08 6,426,736 +0.03(+0.03%)
Feb 09, 2018 90.03 90.32 90.01 90.06 7,025,033 -0.12(-0.13%)
Feb 08, 2018 90.13 90.33 90.07 90.18 5,644,248 -0.15(-0.17%)
Feb 07, 2018 90.62 90.62 90.28 90.33 4,878,815 -0.20(-0.22%)
Feb 06, 2018 90.65 90.73 90.51 90.53 7,149,810 -0.14(-0.15%)
Feb 05, 2018 90.37 90.95 90.26 90.67 7,102,777 +0.24(+0.26%)
Feb 02, 2018 90.47 90.55 90.35 90.43 5,665,536 -0.27(-0.30%)
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.