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 (%)
Jun 30, 2017 92.64 92.65 92.50 92.55 3,108,431 -0.12(-0.13%)
Jun 29, 2017 92.56 92.69 92.51 92.67 3,996,201 -0.18(-0.19%)
Jun 28, 2017 92.83 92.86 92.69 92.84 14,417,773 +0.03(+0.04%)
Jun 27, 2017 92.90 92.94 92.78 92.81 3,635,425 -0.28(-0.30%)
Jun 26, 2017 93.12 93.16 93.07 93.09 2,265,486 +0.08(+0.09%)
Jun 23, 2017 92.97 93.05 92.94 93.00 1,489,904 +0.02(+0.02%)
Jun 22, 2017 93.01 93.04 92.92 92.99 1,689,080 +0.04(+0.05%)
Jun 21, 2017 92.86 92.99 92.86 92.94 1,440,501 +0.02(+0.02%)
Jun 20, 2017 92.83 92.99 92.79 92.93 2,597,914 +0.14(+0.15%)
Jun 19, 2017 92.85 92.88 92.74 92.78 1,905,649 -0.13(-0.14%)
Jun 16, 2017 92.84 92.94 92.83 92.91 2,622,965 +0.06(+0.06%)
Jun 15, 2017 92.88 92.88 92.78 92.85 2,643,299 -0.06(-0.06%)
Jun 14, 2017 92.96 93.11 92.83 92.91 3,109,074 +0.30(+0.32%)
Jun 13, 2017 92.48 92.62 92.48 92.61 1,744,566 +0.03(+0.03%)
Jun 12, 2017 92.55 92.70 92.51 92.59 1,650,413 +0.00(+0.00%)
Jun 09, 2017 92.55 92.65 92.50 92.59 1,913,183 -0.08(-0.08%)
Jun 08, 2017 92.71 92.71 92.55 92.67 1,813,673 -0.09(-0.10%)
Jun 07, 2017 92.80 92.85 92.71 92.76 2,252,540 -0.11(-0.12%)
Jun 06, 2017 92.85 92.92 92.80 92.87 1,902,548 +0.19(+0.20%)
Jun 05, 2017 92.67 92.74 92.62 92.68 2,899,800 -0.14(-0.15%)
Jun 02, 2017 92.74 92.87 92.70 92.83 1,783,654 +0.30(+0.33%)
Jun 01, 2017 92.42 92.54 92.40 92.52 2,904,432 -0.04(-0.05%)
May 31, 2017 92.46 92.61 92.46 92.56 2,865,447 +0.09(+0.10%)
May 30, 2017 92.41 92.48 92.38 92.47 2,482,116 +0.18(+0.19%)
May 26, 2017 92.31 92.38 92.29 92.29 1,132,733 -0.03(-0.04%)
May 25, 2017 92.30 92.34 92.23 92.33 1,847,517 +0.04(+0.05%)
May 24, 2017 92.13 92.34 92.10 92.29 3,224,443 +0.16(+0.17%)
May 23, 2017 92.34 92.37 92.10 92.13 1,582,565 -0.18(-0.19%)
May 22, 2017 92.29 92.33 92.26 92.30 1,948,004 -0.06(-0.06%)
May 19, 2017 92.35 92.37 92.22 92.36 1,783,381 +0.00(+0.00%)
May 18, 2017 92.38 92.45 92.30 92.36 2,498,455 -0.05(-0.05%)
May 17, 2017 92.22 92.43 92.16 92.41 2,922,645 +0.47(+0.51%)
May 16, 2017 91.82 92.01 91.82 91.94 2,433,072 +0.12(+0.13%)
May 15, 2017 91.80 91.87 91.77 91.82 2,100,009 -0.03(-0.04%)
May 12, 2017 91.76 91.87 91.74 91.86 1,576,722 +0.34(+0.37%)
May 11, 2017 91.37 91.53 91.37 91.52 2,764,213 -0.01(-0.01%)
May 10, 2017 91.59 91.64 91.45 91.53 1,960,597 +0.03(+0.03%)
May 09, 2017 91.44 91.51 91.42 91.50 3,658,059 +0.01(+0.01%)
May 08, 2017 91.61 91.64 91.49 91.49 4,231,327 -0.18(-0.19%)
May 05, 2017 91.69 91.70 91.56 91.67 1,685,988 +0.02(+0.02%)
May 04, 2017 91.54 91.67 91.54 91.65 2,250,499 -0.08(-0.08%)
May 03, 2017 91.90 91.91 91.73 91.73 2,280,726 -0.09(-0.10%)
May 02, 2017 91.65 91.87 91.65 91.82 3,369,405 +0.13(+0.14%)
May 01, 2017 91.80 91.89 91.60 91.70 2,976,331 -0.24(-0.26%)
Apr 28, 2017 91.70 91.93 91.65 91.93 6,862,701 +0.16(+0.17%)
Apr 27, 2017 91.67 91.81 91.65 91.77 1,973,824 +0.08(+0.09%)
Apr 26, 2017 91.60 91.70 91.53 91.69 3,438,929 +0.12(+0.13%)
Apr 25, 2017 91.71 91.76 91.53 91.57 2,244,215 -0.30(-0.33%)
Apr 24, 2017 91.76 91.91 91.73 91.87 3,262,916 -0.13(-0.15%)
Apr 21, 2017 92.06 92.13 91.97 92.01 1,829,228 +0.03(+0.03%)
Apr 20, 2017 91.98 92.06 91.89 91.98 2,219,658 -0.14(-0.16%)
Apr 19, 2017 92.12 92.19 92.05 92.13 2,553,267 -0.14(-0.15%)
Apr 18, 2017 92.07 92.31 92.05 92.27 2,816,292 +0.37(+0.40%)
Apr 17, 2017 91.97 92.06 91.87 91.90 1,956,137 -0.05(-0.05%)
Apr 13, 2017 91.93 92.05 91.83 91.95 2,780,732 +0.12(+0.13%)
Apr 12, 2017 91.66 91.89 91.63 91.83 2,891,282 +0.20(+0.22%)
Apr 11, 2017 91.52 91.70 91.51 91.63 2,615,418 +0.26(+0.29%)
Apr 10, 2017 91.33 91.43 91.29 91.37 2,262,396 +0.12(+0.13%)
Apr 07, 2017 91.55 91.63 91.23 91.25 2,119,590 -0.20(-0.22%)
Apr 06, 2017 91.42 91.48 91.28 91.45 2,050,310 -0.01(-0.01%)
Apr 05, 2017 91.28 91.50 91.26 91.46 2,738,111 +0.10(+0.11%)
Apr 04, 2017 91.39 91.43 91.32 91.36 1,934,075 -0.08(-0.09%)
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.