US Aggregate Bond Ishares Core ETF (NY: AGG )

98.02 -0.04 (-0.04%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 93.30 93.35 93.19 93.24 3,652,187 -0.02(-0.02%)
Aug 30, 2016 93.35 93.35 93.22 93.25 2,067,373 -0.05(-0.05%)
Aug 29, 2016 93.22 93.33 93.15 93.30 2,603,495 +0.26(+0.28%)
Aug 26, 2016 93.34 93.48 93.00 93.05 3,034,956 -0.15(-0.16%)
Aug 25, 2016 93.22 93.32 93.20 93.20 1,948,056 -0.10(-0.11%)
Aug 24, 2016 93.42 93.43 93.29 93.30 2,792,387 -0.03(-0.04%)
Aug 23, 2016 93.41 93.45 93.29 93.33 3,118,628 +0.02(+0.03%)
Aug 22, 2016 93.31 93.38 93.23 93.30 2,183,614 +0.14(+0.15%)
Aug 19, 2016 93.20 93.28 93.09 93.16 3,969,311 -0.21(-0.22%)
Aug 18, 2016 93.30 93.41 93.21 93.37 2,370,031 +0.13(+0.14%)
Aug 17, 2016 93.14 93.31 93.06 93.24 6,291,084 +0.17(+0.19%)
Aug 16, 2016 93.17 93.20 93.06 93.06 7,546,325 -0.06(-0.06%)
Aug 15, 2016 93.24 93.28 93.11 93.12 2,354,967 -0.17(-0.18%)
Aug 12, 2016 93.36 93.45 93.29 93.29 2,281,455 +0.22(+0.24%)
Aug 11, 2016 93.37 93.37 93.02 93.06 2,182,187 -0.25(-0.27%)
Aug 10, 2016 93.27 93.37 93.21 93.31 3,846,328 +0.11(+0.12%)
Aug 09, 2016 93.10 93.21 93.01 93.20 3,599,246 +0.24(+0.26%)
Aug 08, 2016 92.90 93.03 92.79 92.96 3,143,932 +0.06(+0.06%)
Aug 05, 2016 93.21 93.21 92.88 92.91 2,987,706 -0.31(-0.34%)
Aug 04, 2016 93.21 93.31 93.18 93.22 2,418,116 +0.17(+0.19%)
Aug 03, 2016 93.02 93.06 92.85 93.05 4,561,118 +0.10(+0.11%)
Aug 02, 2016 93.06 93.15 92.92 92.95 4,399,387 -0.27(-0.29%)
Aug 01, 2016 93.18 93.33 93.15 93.22 3,802,303 -0.22(-0.23%)
Jul 29, 2016 93.32 93.45 93.22 93.44 4,440,480 +0.25(+0.27%)
Jul 28, 2016 93.12 93.22 93.06 93.19 3,194,189 -0.01(-0.01%)
Jul 27, 2016 93.03 93.21 92.96 93.20 3,685,794 +0.27(+0.29%)
Jul 26, 2016 93.08 93.08 92.86 92.93 4,282,058 +0.00(+0.00%)
Jul 25, 2016 93.08 93.08 92.93 92.93 2,033,011 -0.11(-0.12%)
Jul 22, 2016 92.91 93.10 92.89 93.03 2,801,192 +0.02(+0.02%)
Jul 21, 2016 92.82 93.04 92.76 93.02 3,681,262 +0.08(+0.09%)
Jul 20, 2016 92.94 92.96 92.84 92.93 2,187,817 -0.08(-0.09%)
Jul 19, 2016 92.99 93.03 92.90 93.02 2,161,843 +0.16(+0.17%)
Jul 18, 2016 93.00 93.00 92.76 92.86 1,871,497 +0.05(+0.05%)
Jul 15, 2016 93.08 93.08 92.78 92.81 4,369,148 -0.34(-0.36%)
Jul 14, 2016 93.02 93.17 93.01 93.15 4,046,209 -0.08(-0.09%)
Jul 13, 2016 93.27 93.32 93.21 93.23 2,858,568 +0.13(+0.14%)
Jul 12, 2016 93.27 93.27 93.00 93.10 2,383,746 -0.28(-0.30%)
Jul 11, 2016 93.58 93.62 93.36 93.38 5,351,073 -0.25(-0.26%)
Jul 08, 2016 93.49 93.65 93.42 93.63 3,520,362 +0.14(+0.15%)
Jul 07, 2016 93.42 93.56 93.36 93.49 3,776,531 -0.07(-0.07%)
Jul 06, 2016 93.50 93.56 93.37 93.55 3,810,666 +0.17(+0.19%)
Jul 05, 2016 93.45 93.52 93.31 93.38 5,733,295 +0.25(+0.27%)
Jul 01, 2016 93.19 93.13 93.13 93.13 6,332,272 +0.20(+0.22%)
Jun 30, 2016 92.84 92.99 92.75 92.93 5,034,379 +0.19(+0.20%)
Jun 29, 2016 92.86 92.92 92.70 92.74 3,327,500 -0.07(-0.07%)
Jun 28, 2016 92.87 92.87 92.73 92.81 3,576,998 +0.12(+0.12%)
Jun 27, 2016 92.69 92.83 92.68 92.69 3,658,426 +0.39(+0.42%)
Jun 24, 2016 92.51 92.55 92.25 92.31 4,945,524 +0.48(+0.52%)
Jun 23, 2016 91.87 91.95 91.80 91.83 2,086,079 -0.16(-0.17%)
Jun 22, 2016 91.96 92.02 91.88 91.98 2,101,804 +0.06(+0.06%)
Jun 21, 2016 92.05 92.06 91.88 91.93 2,281,260 -0.07(-0.07%)
Jun 20, 2016 92.07 92.07 91.97 91.99 2,476,783 -0.26(-0.28%)
Jun 17, 2016 92.31 92.31 92.14 92.25 3,309,381 -0.07(-0.07%)
Jun 16, 2016 92.36 92.48 92.24 92.31 3,069,725 +0.06(+0.06%)
Jun 15, 2016 92.15 92.36 92.12 92.26 2,099,169 +0.20(+0.22%)
Jun 14, 2016 92.16 92.20 92.05 92.06 2,267,934 -0.04(-0.04%)
Jun 13, 2016 92.07 92.15 92.03 92.10 2,013,321 +0.07(+0.08%)
Jun 10, 2016 92.04 92.14 91.97 92.03 1,658,355 +0.12(+0.13%)
Jun 09, 2016 92.01 92.01 91.90 91.90 1,870,607 +0.07(+0.07%)
Jun 08, 2016 91.84 91.88 91.78 91.84 2,603,042 +0.03(+0.04%)
Jun 07, 2016 91.79 91.85 91.76 91.80 2,614,119 +0.08(+0.09%)
Jun 06, 2016 91.74 91.79 91.65 91.72 3,973,566 -0.12(-0.13%)
Jun 03, 2016 91.72 91.84 91.69 91.84 2,678,821 +0.50(+0.54%)
Jun 02, 2016 91.23 91.38 91.23 91.35 2,440,476 +0.23(+0.25%)
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.