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 (%)
May 31, 2019 96.32 96.88 96.32 96.67 10,511,667 +0.45(+0.46%)
May 30, 2019 96.11 96.26 96.01 96.22 3,774,758 +0.25(+0.26%)
May 29, 2019 96.10 96.18 95.97 95.97 6,194,207 +0.03(+0.03%)
May 28, 2019 95.94 96.01 95.88 95.94 7,160,974 +0.14(+0.15%)
May 24, 2019 95.76 95.83 95.73 95.80 2,014,964 +0.03(+0.04%)
May 23, 2019 95.60 95.88 95.56 95.76 5,183,979 +0.28(+0.29%)
May 22, 2019 95.40 95.52 95.37 95.48 4,008,544 +0.16(+0.17%)
May 21, 2019 95.32 95.36 95.27 95.33 2,318,214 -0.01(-0.01%)
May 20, 2019 95.42 95.49 95.32 95.34 2,324,090 -0.13(-0.14%)
May 17, 2019 95.55 95.57 95.38 95.47 2,387,852 +0.03(+0.03%)
May 16, 2019 95.48 95.48 95.40 95.44 3,148,654 -0.11(-0.12%)
May 15, 2019 95.58 95.60 95.44 95.55 3,045,331 +0.17(+0.17%)
May 14, 2019 95.35 95.41 95.33 95.39 7,100,337 +0.08(+0.08%)
May 13, 2019 95.29 95.42 95.28 95.31 7,690,480 +0.16(+0.17%)
May 10, 2019 95.21 95.28 95.12 95.15 6,004,350 +0.02(+0.02%)
May 09, 2019 95.25 95.27 95.05 95.13 5,536,341 +0.05(+0.06%)
May 08, 2019 95.21 95.27 95.05 95.08 6,791,218 -0.02(-0.02%)
May 07, 2019 95.12 95.18 95.08 95.10 3,484,874 +0.11(+0.12%)
May 06, 2019 95.06 95.06 94.95 94.98 5,263,922 +0.12(+0.13%)
May 03, 2019 94.84 94.93 94.81 94.86 2,656,697 +0.16(+0.17%)
May 02, 2019 94.85 94.85 94.65 94.70 3,859,657 -0.21(-0.22%)
May 01, 2019 94.98 95.23 94.84 94.91 7,295,469 +0.06(+0.06%)
Apr 30, 2019 94.83 94.93 94.79 94.85 8,576,404 +0.06(+0.06%)
Apr 29, 2019 94.83 94.88 94.77 94.79 3,185,607 -0.17(-0.17%)
Apr 26, 2019 94.98 94.99 94.91 94.96 2,632,965 +0.19(+0.20%)
Apr 25, 2019 94.75 94.82 94.71 94.77 3,031,647 -0.01(-0.01%)
Apr 24, 2019 94.71 94.80 94.71 94.78 3,434,638 +0.22(+0.23%)
Apr 23, 2019 94.50 94.58 94.47 94.56 3,918,379 +0.17(+0.18%)
Apr 22, 2019 94.45 94.48 94.38 94.39 6,554,779 -0.11(-0.12%)
Apr 18, 2019 94.54 94.59 94.48 94.50 2,538,288 +0.12(+0.13%)
Apr 17, 2019 94.42 94.50 94.38 94.38 3,881,126 -0.01(-0.01%)
Apr 16, 2019 94.44 94.52 94.36 94.39 4,686,815 -0.17(-0.18%)
Apr 15, 2019 94.52 94.60 94.52 94.56 2,914,938 -0.02(-0.02%)
Apr 12, 2019 94.57 94.64 94.53 94.57 2,736,685 -0.18(-0.19%)
Apr 11, 2019 94.80 94.80 94.71 94.76 3,237,200 -0.11(-0.12%)
Apr 10, 2019 94.82 94.89 94.77 94.87 5,360,087 +0.18(+0.19%)
Apr 09, 2019 94.75 94.79 94.68 94.69 4,297,379 +0.05(+0.06%)
Apr 08, 2019 94.68 94.69 94.60 94.64 10,858,940 -0.04(-0.05%)
Apr 05, 2019 94.57 94.70 94.54 94.68 2,560,383 +0.07(+0.07%)
Apr 04, 2019 94.56 94.62 94.51 94.61 4,209,411 +0.07(+0.07%)
Apr 03, 2019 94.55 94.62 94.50 94.54 4,271,458 -0.17(-0.18%)
Apr 02, 2019 94.68 94.74 94.62 94.71 9,250,231 +0.10(+0.11%)
Apr 01, 2019 94.88 94.88 94.58 94.61 12,892,536 -0.44(-0.46%)
Mar 29, 2019 94.85 95.04 94.83 95.04 6,872,360 -0.01(-0.01%)
Mar 28, 2019 95.04 95.11 94.95 95.05 6,966,910 +0.01(+0.01%)
Mar 27, 2019 94.98 95.14 94.97 95.04 4,268,468 +0.20(+0.21%)
Mar 26, 2019 94.77 94.92 94.73 94.84 3,581,060 +0.02(+0.02%)
Mar 25, 2019 94.66 94.97 94.63 94.83 5,704,915 +0.17(+0.18%)
Mar 22, 2019 94.51 94.77 94.43 94.65 2,827,622 +0.47(+0.50%)
Mar 21, 2019 94.22 94.26 94.16 94.18 4,811,435 +0.02(+0.02%)
Mar 20, 2019 93.86 94.19 93.82 94.16 4,861,316 +0.38(+0.41%)
Mar 19, 2019 93.75 93.86 93.70 93.78 3,360,474 -0.05(-0.06%)
Mar 18, 2019 93.82 93.85 93.79 93.83 2,634,245 -0.02(-0.02%)
Mar 15, 2019 93.81 93.88 93.74 93.85 3,163,746 +0.24(+0.25%)
Mar 14, 2019 93.74 93.75 93.58 93.61 3,391,539 -0.14(-0.15%)
Mar 13, 2019 93.73 93.77 93.68 93.75 2,993,936 -0.04(-0.05%)
Mar 12, 2019 93.68 93.82 93.61 93.80 6,017,131 +0.17(+0.19%)
Mar 11, 2019 93.62 93.65 93.55 93.62 6,470,389 +0.01(+0.01%)
Mar 08, 2019 93.51 93.65 93.45 93.61 5,672,572 +0.12(+0.13%)
Mar 07, 2019 93.38 93.55 93.34 93.49 6,987,678 +0.26(+0.28%)
Mar 06, 2019 93.14 93.30 93.11 93.23 5,547,398 +0.14(+0.15%)
Mar 05, 2019 93.00 93.10 92.95 93.09 6,697,063 +0.06(+0.07%)
Mar 04, 2019 93.01 93.10 92.97 93.03 4,403,420 +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.