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 (%)
Sep 29, 2017 93.32 93.35 93.15 93.20 6,785,989 -0.08(-0.08%)
Sep 28, 2017 93.19 93.31 93.13 93.27 2,002,002 +0.01(+0.01%)
Sep 27, 2017 93.26 93.33 93.20 93.26 3,578,015 -0.27(-0.29%)
Sep 26, 2017 93.50 93.56 93.44 93.54 3,233,638 -0.03(-0.04%)
Sep 25, 2017 93.42 93.58 93.39 93.57 4,630,326 +0.22(+0.24%)
Sep 22, 2017 93.43 93.46 93.33 93.35 1,719,006 +0.07(+0.07%)
Sep 21, 2017 93.39 93.42 93.27 93.28 2,599,809 -0.02(-0.02%)
Sep 20, 2017 93.41 93.48 93.20 93.30 1,595,443 -0.08(-0.08%)
Sep 19, 2017 93.47 93.51 93.36 93.37 1,654,742 -0.05(-0.05%)
Sep 18, 2017 93.43 93.46 93.35 93.43 2,288,813 -0.04(-0.05%)
Sep 15, 2017 93.54 93.58 93.43 93.47 3,313,781 -0.02(-0.02%)
Sep 14, 2017 93.38 93.52 93.38 93.48 2,004,012 +0.05(+0.05%)
Sep 13, 2017 93.54 93.58 93.43 93.43 1,533,512 -0.09(-0.10%)
Sep 12, 2017 93.58 93.60 93.48 93.53 2,826,383 -0.14(-0.15%)
Sep 11, 2017 93.77 93.79 93.63 93.66 2,931,252 -0.26(-0.27%)
Sep 08, 2017 94.00 94.04 93.91 93.92 2,778,957 -0.11(-0.12%)
Sep 07, 2017 93.91 94.11 93.90 94.03 1,938,877 +0.23(+0.24%)
Sep 06, 2017 93.90 93.99 93.74 93.80 3,198,708 -0.10(-0.11%)
Sep 05, 2017 93.77 93.97 93.72 93.90 2,654,167 +0.38(+0.41%)
Sep 01, 2017 93.71 93.73 93.47 93.52 3,321,530 -0.21(-0.23%)
Aug 31, 2017 93.61 93.74 93.61 93.73 6,255,212 +0.13(+0.14%)
Aug 30, 2017 93.58 93.63 93.55 93.60 1,774,319 -0.02(-0.02%)
Aug 29, 2017 93.76 93.77 93.57 93.62 2,465,428 +0.14(+0.15%)
Aug 28, 2017 93.49 93.55 93.43 93.49 5,274,458 +0.03(+0.04%)
Aug 25, 2017 93.39 93.51 93.36 93.45 2,741,811 +0.07(+0.07%)
Aug 24, 2017 93.41 93.49 93.34 93.38 2,477,091 -0.12(-0.13%)
Aug 23, 2017 93.42 93.51 93.36 93.50 2,232,924 +0.21(+0.23%)
Aug 22, 2017 93.34 93.37 93.24 93.29 2,347,682 -0.08(-0.09%)
Aug 21, 2017 93.36 93.43 93.32 93.38 2,024,007 +0.07(+0.07%)
Aug 18, 2017 93.39 93.47 93.26 93.31 1,843,899 -0.06(-0.06%)
Aug 17, 2017 93.21 93.37 93.16 93.37 6,367,329 +0.14(+0.15%)
Aug 16, 2017 92.96 93.29 92.96 93.23 2,305,447 +0.17(+0.18%)
Aug 15, 2017 92.98 93.11 92.98 93.06 2,565,796 -0.14(-0.15%)
Aug 14, 2017 93.21 93.26 93.13 93.20 2,703,478 -0.04(-0.05%)
Aug 11, 2017 93.14 93.30 93.08 93.24 2,254,511 +0.08(+0.08%)
Aug 10, 2017 93.10 93.22 93.07 93.16 2,361,636 +0.09(+0.10%)
Aug 09, 2017 93.24 93.24 93.06 93.07 2,720,765 +0.08(+0.09%)
Aug 08, 2017 93.07 93.09 92.93 92.98 3,029,431 -0.08(-0.09%)
Aug 07, 2017 93.09 93.11 93.02 93.07 2,780,737 -0.01(-0.01%)
Aug 04, 2017 93.10 93.11 92.95 93.08 2,711,271 -0.15(-0.16%)
Aug 03, 2017 93.15 93.30 93.13 93.23 1,750,100 +0.19(+0.20%)
Aug 02, 2017 93.10 93.15 93.04 93.04 2,655,295 -0.07(-0.07%)
Aug 01, 2017 92.82 93.11 92.81 93.11 2,756,050 +0.25(+0.27%)
Jul 31, 2017 92.89 92.92 92.80 92.86 2,790,314 -0.04(-0.05%)
Jul 28, 2017 92.76 92.90 92.72 92.90 2,236,904 +0.19(+0.20%)
Jul 27, 2017 92.74 92.80 92.67 92.71 2,206,675 -0.14(-0.15%)
Jul 26, 2017 92.62 92.91 92.60 92.85 2,656,725 +0.18(+0.19%)
Jul 25, 2017 92.82 92.84 92.64 92.67 3,072,158 -0.33(-0.36%)
Jul 24, 2017 93.02 93.09 92.95 93.00 2,297,938 -0.08(-0.09%)
Jul 21, 2017 93.05 93.12 93.01 93.09 1,809,114 +0.16(+0.17%)
Jul 20, 2017 93.03 93.05 92.90 92.93 2,128,658 +0.03(+0.03%)
Jul 19, 2017 92.92 92.94 92.84 92.90 1,863,052 +0.03(+0.03%)
Jul 18, 2017 92.85 92.91 92.80 92.87 3,399,159 +0.21(+0.23%)
Jul 17, 2017 92.65 92.71 92.58 92.66 4,816,053 +0.04(+0.05%)
Jul 14, 2017 92.76 92.78 92.55 92.62 2,263,236 +0.09(+0.10%)
Jul 13, 2017 92.55 92.57 92.42 92.53 1,851,917 -0.10(-0.11%)
Jul 12, 2017 92.63 92.67 92.53 92.63 2,515,014 +0.28(+0.30%)
Jul 11, 2017 92.28 92.39 92.25 92.35 2,325,151 +0.08(+0.09%)
Jul 10, 2017 92.28 92.32 92.21 92.26 2,818,008 +0.04(+0.05%)
Jul 07, 2017 92.21 92.26 92.16 92.22 3,220,678 -0.03(-0.04%)
Jul 06, 2017 92.26 92.31 92.17 92.26 2,698,115 -0.18(-0.19%)
Jul 05, 2017 92.37 92.46 92.31 92.43 5,064,165 +0.05(+0.05%)
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.