US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 92.84 92.99 92.75 92.93 5,034,308 +0.19(+0.20%)
Jun 29, 2016 92.86 92.92 92.70 92.74 3,327,453 -0.07(-0.07%)
Jun 28, 2016 92.87 92.87 92.73 92.81 3,576,947 +0.12(+0.12%)
Jun 27, 2016 92.69 92.83 92.68 92.69 3,658,375 +0.39(+0.42%)
Jun 24, 2016 92.51 92.55 92.25 92.31 4,945,455 +0.48(+0.52%)
Jun 23, 2016 91.87 91.95 91.80 91.83 2,086,050 -0.16(-0.17%)
Jun 22, 2016 91.96 92.02 91.89 91.99 2,101,774 +0.06(+0.06%)
Jun 21, 2016 92.05 92.07 91.89 91.93 2,281,228 -0.07(-0.07%)
Jun 20, 2016 92.07 92.08 91.97 91.99 2,476,749 -0.26(-0.28%)
Jun 17, 2016 92.31 92.32 92.14 92.25 3,309,335 -0.07(-0.07%)
Jun 16, 2016 92.36 92.48 92.24 92.32 3,069,682 +0.06(+0.06%)
Jun 15, 2016 92.15 92.36 92.13 92.26 2,099,140 +0.20(+0.22%)
Jun 14, 2016 92.16 92.20 92.05 92.06 2,267,902 -0.04(-0.04%)
Jun 13, 2016 92.07 92.15 92.03 92.10 2,013,293 +0.07(+0.08%)
Jun 10, 2016 92.04 92.14 91.97 92.03 1,658,332 +0.12(+0.13%)
Jun 09, 2016 92.01 92.01 91.90 91.90 1,870,581 +0.07(+0.07%)
Jun 08, 2016 91.84 91.88 91.78 91.84 2,603,005 +0.03(+0.04%)
Jun 07, 2016 91.80 91.85 91.76 91.80 2,614,082 +0.08(+0.09%)
Jun 06, 2016 91.74 91.79 91.66 91.72 3,973,510 -0.12(-0.13%)
Jun 03, 2016 91.72 91.84 91.70 91.84 2,678,783 +0.50(+0.54%)
Jun 02, 2016 91.23 91.38 91.23 91.35 2,440,442 +0.23(+0.25%)
Jun 01, 2016 91.26 91.31 91.11 91.12 3,564,795 -0.05(-0.06%)
May 31, 2016 90.93 91.22 90.89 91.17 4,090,532 +0.06(+0.06%)
May 27, 2016 91.15 91.11 91.11 91.11 2,628,541 -0.02(-0.02%)
May 26, 2016 91.12 91.19 91.05 91.13 1,960,732 +0.14(+0.15%)
May 25, 2016 91.04 91.05 90.91 90.99 3,330,758 +0.02(+0.02%)
May 24, 2016 91.05 91.05 90.87 90.97 2,136,881 -0.05(-0.05%)
May 23, 2016 91.04 91.09 90.95 91.02 2,725,128 -0.02(-0.02%)
May 20, 2016 91.04 91.10 90.96 91.04 3,224,617 +0.06(+0.06%)
May 19, 2016 90.98 91.05 90.92 90.98 4,203,484 +0.06(+0.06%)
May 18, 2016 91.24 91.25 90.85 90.92 2,308,036 -0.38(-0.41%)
May 17, 2016 91.44 91.46 91.30 91.30 2,148,858 -0.12(-0.14%)
May 16, 2016 91.57 91.57 91.40 91.42 3,805,878 -0.16(-0.17%)
May 13, 2016 91.48 91.61 91.44 91.58 1,835,154 +0.17(+0.19%)
May 12, 2016 91.35 91.50 91.35 91.41 2,354,184 -0.08(-0.09%)
May 11, 2016 91.47 91.63 91.43 91.49 3,044,114 +0.00(+0.00%)
May 10, 2016 91.43 91.50 91.41 91.49 2,554,496 +0.04(+0.05%)
May 09, 2016 91.51 91.53 91.42 91.45 2,639,060 +0.06(+0.06%)
May 06, 2016 91.52 91.52 91.39 91.39 3,301,110 -0.14(-0.15%)
May 05, 2016 91.35 91.55 91.25 91.53 3,652,544 +0.23(+0.25%)
May 04, 2016 91.34 91.36 91.22 91.30 3,546,258 +0.04(+0.05%)
May 03, 2016 91.33 91.36 91.21 91.26 3,697,224 +0.17(+0.19%)
May 02, 2016 91.20 91.20 91.02 91.09 4,315,261 -0.07(-0.07%)
Apr 29, 2016 91.10 91.19 91.04 91.16 6,219,633 -0.01(-0.01%)
Apr 28, 2016 90.98 91.21 90.91 91.17 11,441,142 +0.18(+0.20%)
Apr 27, 2016 90.86 90.99 90.70 90.98 2,843,032 +0.27(+0.30%)
Apr 26, 2016 90.82 90.82 90.61 90.71 2,829,683 -0.04(-0.05%)
Apr 25, 2016 90.85 90.91 90.75 90.75 3,793,945 -0.10(-0.11%)
Apr 22, 2016 90.96 91.02 90.85 90.85 4,617,251 +0.01(+0.01%)
Apr 21, 2016 90.85 90.93 90.80 90.84 3,275,706 -0.12(-0.14%)
Apr 20, 2016 91.26 91.27 90.92 90.97 2,890,457 -0.22(-0.24%)
Apr 19, 2016 91.20 91.25 91.06 91.19 2,456,282 -0.01(-0.01%)
Apr 18, 2016 91.17 91.21 91.08 91.20 2,611,221 -0.01(-0.01%)
Apr 15, 2016 91.08 91.23 91.04 91.21 1,921,594 +0.25(+0.28%)
Apr 14, 2016 91.05 91.09 90.95 90.95 4,375,112 -0.16(-0.17%)
Apr 13, 2016 91.03 91.18 90.98 91.11 2,152,273 +0.04(+0.05%)
Apr 12, 2016 91.12 91.13 90.96 91.07 2,414,104 -0.15(-0.16%)
Apr 11, 2016 91.14 91.21 91.05 91.21 2,090,410 +0.07(+0.07%)
Apr 08, 2016 91.25 91.25 91.09 91.15 2,820,183 -0.09(-0.10%)
Apr 07, 2016 91.23 91.29 91.06 91.24 2,282,267 +0.20(+0.22%)
Apr 06, 2016 91.08 91.08 90.94 91.04 2,466,317 -0.02(-0.02%)
Apr 05, 2016 91.21 91.23 91.01 91.06 3,593,601 +0.12(+0.14%)
Apr 04, 2016 90.92 90.98 90.84 90.94 3,863,695 +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.