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 (%)
Jun 30, 2016 91.28 91.43 91.20 91.37 5,120,256 +0.18(+0.20%)
Jun 29, 2016 91.30 91.36 91.15 91.19 3,384,261 -0.06(-0.07%)
Jun 28, 2016 91.31 91.31 91.17 91.25 3,638,015 +0.11(+0.12%)
Jun 27, 2016 91.14 91.27 91.12 91.14 3,720,832 +0.38(+0.42%)
Jun 24, 2016 90.96 90.99 90.70 90.76 5,029,886 +0.47(+0.52%)
Jun 23, 2016 90.33 90.41 90.26 90.29 2,121,664 -0.15(-0.17%)
Jun 22, 2016 90.42 90.47 90.34 90.44 2,137,657 +0.06(+0.06%)
Jun 21, 2016 90.51 90.52 90.34 90.38 2,320,174 -0.06(-0.07%)
Jun 20, 2016 90.52 90.53 90.42 90.45 2,519,033 -0.25(-0.28%)
Jun 17, 2016 90.76 90.77 90.60 90.70 3,365,833 -0.06(-0.07%)
Jun 16, 2016 90.81 90.93 90.69 90.77 3,122,089 +0.06(+0.06%)
Jun 15, 2016 90.60 90.81 90.58 90.71 2,134,977 +0.19(+0.22%)
Jun 14, 2016 90.61 90.65 90.51 90.51 2,306,621 -0.04(-0.04%)
Jun 13, 2016 90.52 90.60 90.49 90.55 2,047,665 +0.07(+0.08%)
Jun 10, 2016 90.50 90.59 90.42 90.48 1,686,644 +0.12(+0.13%)
Jun 09, 2016 90.47 90.47 90.35 90.36 1,902,516 +0.06(+0.07%)
Jun 08, 2016 90.30 90.34 90.24 90.30 2,647,445 +0.03(+0.04%)
Jun 07, 2016 90.25 90.31 90.22 90.26 2,658,711 +0.08(+0.09%)
Jun 06, 2016 90.20 90.25 90.12 90.18 4,041,348 -0.12(-0.13%)
Jun 03, 2016 90.18 90.30 90.16 90.30 2,724,516 +0.49(+0.54%)
Jun 02, 2016 89.70 89.85 89.70 89.82 2,482,106 +0.23(+0.25%)
Jun 01, 2016 89.73 89.78 89.58 89.59 3,625,655 -0.05(-0.06%)
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%)
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.