US Aggregate Bond Ishares Core ETF (NY: AGG )

99.82 -0.97 (-0.96%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 91.56 91.61 91.48 91.61 2,491,464 +0.36(+0.39%)
Jul 30, 2015 91.25 91.31 91.16 91.25 2,341,685 +0.01(+0.01%)
Jul 29, 2015 91.26 91.29 91.14 91.24 2,717,624 -0.08(-0.08%)
Jul 28, 2015 91.30 91.37 91.26 91.31 2,239,149 -0.09(-0.10%)
Jul 27, 2015 91.40 91.48 91.36 91.41 3,186,757 +0.12(+0.13%)
Jul 24, 2015 91.38 91.39 91.24 91.29 1,425,407 -0.02(-0.02%)
Jul 23, 2015 91.05 91.31 91.03 91.30 1,220,875 +0.26(+0.28%)
Jul 22, 2015 91.05 91.18 91.04 91.05 1,314,820 +0.04(+0.05%)
Jul 21, 2015 90.80 91.06 90.78 91.00 1,424,245 +0.15(+0.17%)
Jul 20, 2015 90.91 90.95 90.81 90.85 1,488,284 -0.16(-0.17%)
Jul 17, 2015 90.96 91.07 90.95 91.01 1,072,979 +0.01(+0.01%)
Jul 16, 2015 90.80 91.01 90.77 91.00 1,547,689 +0.08(+0.08%)
Jul 15, 2015 90.65 90.95 90.65 90.93 2,129,351 +0.24(+0.27%)
Jul 14, 2015 90.71 90.77 90.62 90.69 1,722,982 +0.15(+0.17%)
Jul 13, 2015 90.55 90.66 90.47 90.54 2,316,931 -0.13(-0.15%)
Jul 10, 2015 90.74 90.84 90.59 90.67 2,586,338 -0.38(-0.42%)
Jul 09, 2015 91.26 91.26 91.05 91.05 2,310,353 -0.33(-0.37%)
Jul 08, 2015 91.32 91.49 91.21 91.39 3,457,983 +0.22(+0.24%)
Jul 07, 2015 91.29 91.51 91.15 91.17 2,991,310 +0.13(+0.14%)
Jul 06, 2015 91.09 91.18 90.88 91.05 1,324,420 +0.33(+0.36%)
Jul 02, 2015 90.75 90.72 90.72 90.72 1,188,880 +0.13(+0.14%)
Jul 01, 2015 90.63 90.67 90.48 90.59 7,184,229 -0.23(-0.25%)
Jun 30, 2015 90.77 91.01 90.68 90.82 2,586,429 -0.06(-0.06%)
Jun 29, 2015 90.67 90.96 90.49 90.88 3,927,242 +0.53(+0.59%)
Jun 26, 2015 90.41 90.43 90.26 90.35 1,263,518 -0.22(-0.24%)
Jun 25, 2015 90.66 90.67 90.50 90.56 1,463,641 -0.10(-0.11%)
Jun 24, 2015 90.63 90.74 90.55 90.66 1,829,548 +0.14(+0.16%)
Jun 23, 2015 90.51 90.71 90.46 90.52 1,603,786 -0.21(-0.23%)
Jun 22, 2015 90.96 91.01 90.71 90.73 1,405,881 -0.45(-0.49%)
Jun 19, 2015 91.09 91.22 91.04 91.18 2,453,474 +0.28(+0.31%)
Jun 18, 2015 90.85 90.90 90.69 90.90 3,494,243 -0.02(-0.03%)
Jun 17, 2015 90.87 90.92 90.54 90.92 2,270,478 +0.01(+0.01%)
Jun 16, 2015 90.86 90.91 90.74 90.91 1,568,839 +0.15(+0.17%)
Jun 15, 2015 90.97 90.97 90.70 90.76 1,996,080 +0.11(+0.12%)
Jun 12, 2015 90.74 90.92 90.61 90.66 1,635,984 -0.11(-0.12%)
Jun 11, 2015 90.45 90.76 90.40 90.76 1,844,047 +0.48(+0.54%)
Jun 10, 2015 90.37 90.42 90.20 90.28 1,786,089 -0.23(-0.25%)
Jun 09, 2015 90.71 90.71 90.44 90.51 1,445,259 -0.26(-0.29%)
Jun 08, 2015 90.81 90.84 90.72 90.76 1,544,702 +0.13(+0.15%)
Jun 05, 2015 90.70 90.83 90.60 90.63 1,939,159 -0.40(-0.44%)
Jun 04, 2015 90.91 91.15 90.91 91.03 2,285,103 +0.19(+0.21%)
Jun 03, 2015 90.99 91.01 90.73 90.84 4,087,939 -0.36(-0.39%)
Jun 02, 2015 91.37 91.38 91.15 91.20 2,192,321 -0.36(-0.39%)
Jun 01, 2015 91.80 91.83 91.47 91.56 5,182,890 -0.25(-0.28%)
May 29, 2015 91.82 91.92 91.74 91.81 3,336,209 +0.03(+0.04%)
May 28, 2015 91.79 91.85 91.71 91.78 1,558,641 -0.03(-0.04%)
May 27, 2015 91.72 91.82 91.58 91.81 1,066,398 +0.09(+0.10%)
May 26, 2015 91.50 91.75 91.46 91.72 3,329,851 +0.23(+0.25%)
May 22, 2015 91.54 91.49 91.49 91.49 1,304,241 -0.10(-0.11%)
May 21, 2015 91.38 91.61 91.38 91.59 3,183,012 +0.28(+0.31%)
May 20, 2015 91.32 91.41 91.22 91.31 1,900,901 +0.14(+0.16%)
May 19, 2015 91.22 91.43 91.16 91.17 1,997,197 -0.32(-0.35%)
May 18, 2015 91.61 91.68 91.47 91.49 1,036,607 -0.35(-0.38%)
May 15, 2015 91.64 91.85 91.57 91.84 1,256,936 +0.38(+0.42%)
May 14, 2015 91.38 91.49 91.32 91.45 2,156,266 +0.14(+0.16%)
May 13, 2015 91.59 91.60 91.21 91.31 2,929,848 -0.01(-0.01%)
May 12, 2015 91.25 91.47 91.15 91.32 1,673,790 -0.01(-0.01%)
May 11, 2015 91.69 91.72 91.31 91.33 3,581,761 -0.58(-0.63%)
May 08, 2015 91.97 92.03 91.84 91.91 2,320,253 +0.30(+0.33%)
May 07, 2015 91.54 91.70 91.47 91.61 2,383,412 +0.23(+0.25%)
May 06, 2015 91.63 91.64 91.35 91.39 1,879,149 -0.31(-0.34%)
May 05, 2015 91.83 91.85 91.54 91.69 1,777,420 -0.08(-0.09%)
May 04, 2015 92.02 92.06 91.77 91.78 1,982,260 -0.17(-0.19%)
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.