US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 92.09 92.22 91.98 92.04 5,965,328 -0.08(-0.08%)
May 30, 2018 92.11 92.22 91.99 92.12 3,652,917 -0.23(-0.25%)
May 29, 2018 91.96 92.51 91.92 92.35 4,041,737 +0.61(+0.66%)
May 25, 2018 91.75 91.75 91.75 0 +0.20(+0.22%)
May 24, 2018 91.49 91.61 91.49 91.55 3,358,111 +0.25(+0.27%)
May 23, 2018 91.21 91.34 91.19 91.30 7,011,496 +0.25(+0.28%)
May 22, 2018 91.06 91.10 91.02 91.05 2,598,275 +0.00(+0.00%)
May 21, 2018 91.02 91.10 90.99 91.05 2,258,077 +0.01(+0.01%)
May 18, 2018 90.92 91.06 90.92 91.04 2,488,107 +0.23(+0.26%)
May 17, 2018 90.94 90.96 90.78 90.80 3,225,923 -0.12(-0.13%)
May 16, 2018 91.09 91.14 90.91 90.93 2,865,627 -0.10(-0.11%)
May 15, 2018 91.20 91.20 90.94 91.03 2,505,829 -0.41(-0.44%)
May 14, 2018 91.46 91.51 91.42 91.44 2,525,564 -0.09(-0.09%)
May 11, 2018 91.56 91.56 91.44 91.52 2,352,735 +0.04(+0.05%)
May 10, 2018 91.43 91.49 91.38 91.48 2,425,188 +0.21(+0.23%)
May 09, 2018 91.26 91.33 91.23 91.27 2,900,308 -0.10(-0.11%)
May 08, 2018 91.35 91.43 91.30 91.38 2,997,709 -0.10(-0.11%)
May 07, 2018 91.54 91.54 91.44 91.48 1,773,929 -0.04(-0.05%)
May 04, 2018 91.57 91.58 91.39 91.52 2,680,086 +0.06(+0.07%)
May 03, 2018 91.49 91.60 91.45 91.46 5,204,089 +0.10(+0.11%)
May 02, 2018 91.38 91.45 91.31 91.36 2,961,913 +0.00(+0.00%)
May 01, 2018 91.41 91.46 91.31 91.36 3,501,256 -0.08(-0.08%)
Apr 30, 2018 91.44 91.54 91.43 91.44 5,440,068 +0.02(+0.02%)
Apr 27, 2018 91.40 91.47 91.38 91.42 4,412,690 +0.11(+0.12%)
Apr 26, 2018 91.29 91.35 91.23 91.31 5,646,158 +0.16(+0.17%)
Apr 25, 2018 91.19 91.21 91.09 91.15 4,387,832 -0.12(-0.13%)
Apr 24, 2018 91.31 91.37 91.25 91.27 3,990,622 -0.12(-0.13%)
Apr 23, 2018 91.42 91.44 91.35 91.39 3,038,253 -0.04(-0.05%)
Apr 20, 2018 91.57 91.64 91.44 91.44 3,206,611 -0.25(-0.27%)
Apr 19, 2018 91.73 91.77 91.64 91.69 12,734,790 -0.22(-0.24%)
Apr 18, 2018 92.07 92.08 91.90 91.91 2,587,144 -0.26(-0.28%)
Apr 17, 2018 92.13 92.20 92.08 92.17 2,739,382 +0.03(+0.03%)
Apr 16, 2018 91.99 92.16 91.96 92.14 4,475,800 +0.02(+0.02%)
Apr 13, 2018 92.03 92.16 92.01 92.13 3,205,231 +0.03(+0.03%)
Apr 12, 2018 92.22 92.24 92.09 92.10 4,520,008 -0.21(-0.22%)
Apr 11, 2018 92.34 92.35 92.24 92.31 9,968,605 +0.08(+0.08%)
Apr 10, 2018 92.26 92.29 92.15 92.23 3,426,225 -0.07(-0.07%)
Apr 09, 2018 92.15 92.30 92.11 92.30 4,343,217 +0.08(+0.08%)
Apr 06, 2018 92.20 92.28 92.12 92.22 3,263,127 +0.21(+0.22%)
Apr 05, 2018 92.05 92.09 91.98 92.01 3,005,386 -0.13(-0.14%)
Apr 04, 2018 92.21 92.24 92.12 92.14 7,188,554 +0.03(+0.04%)
Apr 03, 2018 92.14 92.19 92.07 92.11 11,495,556 -0.10(-0.11%)
Apr 02, 2018 92.21 92.33 92.14 92.21 8,439,881 -0.09(-0.10%)
Mar 29, 2018 92.30 92.30 92.30 0 +0.27(+0.29%)
Mar 28, 2018 92.13 92.17 91.99 92.04 6,526,741 +0.05(+0.06%)
Mar 27, 2018 91.77 92.05 91.75 91.99 5,272,386 +0.27(+0.29%)
Mar 26, 2018 91.78 91.84 91.63 91.72 5,282,708 -0.03(-0.04%)
Mar 23, 2018 91.62 91.83 91.62 91.75 4,204,661 +0.00(+0.00%)
Mar 22, 2018 91.81 91.92 91.65 91.75 3,874,314 +0.17(+0.19%)
Mar 21, 2018 91.50 91.64 91.30 91.58 3,479,278 -0.01(-0.01%)
Mar 20, 2018 91.61 91.67 91.57 91.59 3,486,614 -0.15(-0.16%)
Mar 19, 2018 91.71 91.87 91.68 91.74 2,629,779 -0.09(-0.10%)
Mar 16, 2018 91.76 91.85 91.74 91.83 2,965,992 -0.05(-0.06%)
Mar 15, 2018 91.86 91.93 91.78 91.88 3,538,602 +0.01(+0.01%)
Mar 14, 2018 91.69 91.95 91.68 91.87 3,632,701 +0.15(+0.17%)
Mar 13, 2018 91.74 91.74 91.62 91.72 3,169,154 +0.12(+0.13%)
Mar 12, 2018 91.60 91.65 91.55 91.60 4,821,444 +0.05(+0.06%)
Mar 09, 2018 91.60 91.62 91.49 91.55 4,263,588 -0.17(-0.19%)
Mar 08, 2018 91.59 91.77 91.59 91.72 2,784,203 +0.15(+0.16%)
Mar 07, 2018 91.70 91.55 91.57 4,007,112 -0.02(-0.02%)
Mar 06, 2018 91.62 91.71 91.56 91.59 2,244,984 +0.02(+0.02%)
Mar 05, 2018 91.74 91.79 91.47 91.57 3,842,734 -0.05(-0.06%)
Mar 02, 2018 91.63 91.70 91.54 91.62 4,319,242 -0.15(-0.16%)
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.