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, 2016 89.40 89.69 89.36 89.64 4,160,363 +0.06(+0.06%)
May 27, 2016 89.62 89.58 89.58 89.58 2,673,414 -0.02(-0.02%)
May 26, 2016 89.59 89.66 89.53 89.60 1,994,204 +0.14(+0.15%)
May 25, 2016 89.51 89.52 89.39 89.46 3,387,619 +0.02(+0.02%)
May 24, 2016 89.53 89.53 89.35 89.45 2,173,361 -0.05(-0.05%)
May 23, 2016 89.51 89.56 89.42 89.49 2,771,649 -0.02(-0.02%)
May 20, 2016 89.51 89.57 89.43 89.51 3,279,666 +0.06(+0.06%)
May 19, 2016 89.45 89.53 89.40 89.45 4,275,243 +0.06(+0.06%)
May 18, 2016 89.70 89.72 89.33 89.40 2,347,438 -0.37(-0.41%)
May 17, 2016 89.91 89.92 89.77 89.77 2,185,542 -0.12(-0.14%)
May 16, 2016 90.04 90.04 89.87 89.89 3,870,849 -0.15(-0.17%)
May 13, 2016 89.95 90.07 89.91 90.04 1,866,482 +0.17(+0.19%)
May 12, 2016 89.82 89.96 89.82 89.87 2,394,373 -0.08(-0.09%)
May 11, 2016 89.93 90.09 89.90 89.96 3,096,081 +0.00(+0.00%)
May 10, 2016 89.90 89.96 89.87 89.96 2,598,105 +0.04(+0.05%)
May 09, 2016 89.97 90.00 89.89 89.91 2,684,113 +0.06(+0.06%)
May 06, 2016 89.98 89.98 89.86 89.86 3,357,464 -0.14(-0.15%)
May 05, 2016 89.82 90.01 89.72 90.00 3,714,898 +0.23(+0.25%)
May 04, 2016 89.81 89.83 89.69 89.77 3,606,798 +0.04(+0.05%)
May 03, 2016 89.79 89.83 89.68 89.73 3,760,341 +0.17(+0.19%)
May 02, 2016 89.67 89.67 89.49 89.56 4,388,928 -0.06(-0.07%)
Apr 29, 2016 89.57 89.66 89.51 89.63 6,325,802 -0.01(-0.01%)
Apr 28, 2016 89.46 89.68 89.38 89.64 11,636,442 +0.18(+0.20%)
Apr 27, 2016 89.34 89.46 89.17 89.46 2,891,562 +0.27(+0.30%)
Apr 26, 2016 89.30 89.30 89.09 89.19 2,877,986 -0.04(-0.05%)
Apr 25, 2016 89.33 89.38 89.22 89.23 3,858,707 -0.10(-0.11%)
Apr 22, 2016 89.43 89.49 89.33 89.33 4,696,067 +0.01(+0.01%)
Apr 21, 2016 89.33 89.40 89.27 89.32 3,331,622 -0.12(-0.14%)
Apr 20, 2016 89.73 89.74 89.40 89.44 2,939,797 -0.22(-0.24%)
Apr 19, 2016 89.67 89.72 89.53 89.66 2,498,211 -0.01(-0.01%)
Apr 18, 2016 89.64 89.68 89.55 89.67 2,655,795 -0.01(-0.01%)
Apr 15, 2016 89.55 89.70 89.51 89.68 1,954,395 +0.25(+0.28%)
Apr 14, 2016 89.52 89.56 89.43 89.43 4,449,795 -0.15(-0.17%)
Apr 13, 2016 89.51 89.65 89.46 89.58 2,189,012 +0.04(+0.05%)
Apr 12, 2016 89.59 89.60 89.43 89.54 2,455,313 -0.15(-0.16%)
Apr 11, 2016 89.61 89.68 89.52 89.68 2,126,094 +0.06(+0.07%)
Apr 08, 2016 89.72 89.72 89.56 89.62 2,868,323 -0.09(-0.10%)
Apr 07, 2016 89.70 89.76 89.53 89.71 2,321,225 +0.19(+0.22%)
Apr 06, 2016 89.55 89.55 89.41 89.51 2,508,417 -0.02(-0.02%)
Apr 05, 2016 89.68 89.70 89.48 89.53 3,654,943 +0.12(+0.14%)
Apr 04, 2016 89.39 89.45 89.32 89.41 3,929,648 +0.09(+0.10%)
Apr 01, 2016 89.34 89.44 89.19 89.32 6,649,184 -0.08(-0.08%)
Mar 31, 2016 89.15 89.42 89.15 89.40 8,682,436 +0.28(+0.31%)
Mar 30, 2016 89.13 89.18 88.98 89.12 3,427,220 -0.03(-0.04%)
Mar 29, 2016 89.01 89.19 88.90 89.15 2,338,418 +0.27(+0.30%)
Mar 28, 2016 88.85 88.97 88.79 88.88 3,617,562 +0.06(+0.07%)
Mar 24, 2016 88.96 88.82 88.82 88.82 3,528,732 +0.01(+0.01%)
Mar 23, 2016 88.70 88.84 88.62 88.81 3,576,655 +0.19(+0.22%)
Mar 22, 2016 88.95 88.95 88.59 88.62 2,508,020 -0.06(-0.06%)
Mar 21, 2016 88.78 88.83 88.66 88.67 2,668,214 -0.19(-0.22%)
Mar 18, 2016 88.88 88.96 88.83 88.87 2,367,445 +0.07(+0.08%)
Mar 17, 2016 88.69 88.83 88.65 88.79 5,103,346 +0.19(+0.21%)
Mar 16, 2016 88.24 88.62 88.15 88.61 2,341,254 +0.38(+0.43%)
Mar 15, 2016 88.47 88.49 88.23 88.23 2,164,772 -0.08(-0.09%)
Mar 14, 2016 88.32 88.41 88.29 88.31 2,711,128 +0.05(+0.05%)
Mar 11, 2016 88.45 88.50 88.24 88.26 2,560,027 -0.16(-0.18%)
Mar 10, 2016 88.45 88.52 88.23 88.42 3,506,811 +0.04(+0.05%)
Mar 09, 2016 88.38 88.46 88.29 88.38 1,820,720 -0.04(-0.05%)
Mar 08, 2016 88.51 88.59 88.38 88.42 2,459,958 +0.22(+0.25%)
Mar 07, 2016 88.24 88.24 88.09 88.21 3,500,025 -0.02(-0.03%)
Mar 04, 2016 88.33 88.39 88.15 88.23 5,530,548 -0.14(-0.16%)
Mar 03, 2016 88.30 88.42 88.22 88.37 4,503,696 +0.10(+0.12%)
Mar 02, 2016 88.29 88.31 88.18 88.26 3,253,603 -0.10(-0.11%)
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.