US Aggregate Bond Ishares Core ETF (NY: AGG )

100.08 -0.15 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 93.49 93.62 93.46 93.62 4,344,254 +0.11(+0.12%)
Feb 26, 2016 93.45 93.51 93.37 93.51 2,432,209 -0.17(-0.18%)
Feb 25, 2016 93.62 93.80 93.54 93.68 2,747,017 +0.24(+0.25%)
Feb 24, 2016 93.64 93.81 93.40 93.44 2,908,759 +0.03(+0.04%)
Feb 23, 2016 93.23 93.54 93.13 93.40 2,749,126 +0.02(+0.02%)
Feb 22, 2016 93.34 93.44 93.30 93.39 2,847,944 +0.03(+0.03%)
Feb 19, 2016 93.37 93.41 93.23 93.36 2,679,784 +0.02(+0.02%)
Feb 18, 2016 93.11 93.38 93.07 93.34 3,345,127 +0.28(+0.30%)
Feb 17, 2016 93.06 93.08 92.88 93.06 2,877,265 -0.05(-0.05%)
Feb 16, 2016 93.15 93.21 93.06 93.11 2,771,010 -0.23(-0.25%)
Feb 12, 2016 93.47 93.34 93.34 93.34 3,491,215 -0.26(-0.27%)
Feb 11, 2016 93.89 93.96 93.55 93.60 3,443,251 +0.06(+0.06%)
Feb 10, 2016 93.39 93.54 93.20 93.54 2,727,043 +0.23(+0.25%)
Feb 09, 2016 93.47 93.48 93.25 93.31 3,555,950 -0.01(-0.01%)
Feb 08, 2016 93.19 93.43 93.11 93.32 3,314,716 +0.36(+0.38%)
Feb 05, 2016 92.89 93.06 92.82 92.96 2,534,874 -0.09(-0.09%)
Feb 04, 2016 92.98 93.08 92.89 93.05 2,211,196 +0.09(+0.10%)
Feb 03, 2016 92.91 93.23 92.86 92.95 4,351,416 -0.01(-0.01%)
Feb 02, 2016 92.89 93.01 92.80 92.96 5,685,944 +0.28(+0.30%)
Feb 01, 2016 92.77 92.90 92.55 92.68 5,306,359 -0.11(-0.12%)
Jan 29, 2016 92.84 92.90 92.71 92.79 10,173,296 +0.27(+0.29%)
Jan 28, 2016 92.49 92.58 92.34 92.52 2,817,201 +0.08(+0.08%)
Jan 27, 2016 92.42 92.50 92.26 92.45 1,938,882 +0.02(+0.02%)
Jan 26, 2016 92.41 92.49 92.30 92.43 3,068,789 +0.12(+0.13%)
Jan 25, 2016 92.45 92.48 92.30 92.31 3,871,130 -0.05(-0.06%)
Jan 22, 2016 92.26 92.37 92.14 92.36 3,840,155 +0.07(+0.07%)
Jan 21, 2016 92.56 92.56 92.28 92.29 8,550,686 -0.13(-0.14%)
Jan 20, 2016 92.58 92.65 92.39 92.42 5,126,064 +0.08(+0.08%)
Jan 19, 2016 92.37 92.46 92.26 92.34 4,961,040 -0.09(-0.10%)
Jan 15, 2016 92.56 92.44 92.44 92.44 3,946,431 +0.11(+0.12%)
Jan 14, 2016 92.32 92.40 92.14 92.33 6,272,425 -0.03(-0.04%)
Jan 13, 2016 92.16 92.44 92.11 92.36 3,548,790 +0.21(+0.23%)
Jan 12, 2016 92.02 92.34 91.95 92.15 3,910,546 +0.20(+0.22%)
Jan 11, 2016 91.98 92.14 91.94 91.94 3,323,800 -0.26(-0.29%)
Jan 08, 2016 92.13 92.25 91.94 92.21 4,733,908 +0.20(+0.22%)
Jan 07, 2016 91.99 92.05 91.83 92.00 2,909,552 -0.01(-0.01%)
Jan 06, 2016 91.94 92.04 91.83 92.01 3,436,312 +0.35(+0.38%)
Jan 05, 2016 91.54 91.75 91.54 91.66 3,220,505 +0.04(+0.05%)
Jan 04, 2016 91.72 91.89 91.59 91.62 4,349,565 -0.03(-0.04%)
Dec 31, 2015 91.54 91.66 91.66 91.66 4,013,837 +0.25(+0.27%)
Dec 30, 2015 91.34 91.46 91.31 91.41 4,397,171 -0.02(-0.02%)
Dec 29, 2015 91.58 91.63 91.33 91.43 3,646,780 -0.23(-0.25%)
Dec 28, 2015 91.67 91.76 91.64 91.66 4,403,107 +0.00(+0.00%)
Dec 24, 2015 91.61 91.66 91.66 91.66 1,471,618 +0.04(+0.05%)
Dec 23, 2015 91.47 91.62 91.46 91.61 4,250,558 -0.02(-0.02%)
Dec 22, 2015 91.69 91.70 91.56 91.63 5,322,827 -0.07(-0.07%)
Dec 21, 2015 91.87 91.92 91.66 91.70 3,818,308 -0.08(-0.09%)
Dec 18, 2015 91.76 91.85 91.67 91.78 4,731,000 +0.19(+0.21%)
Dec 17, 2015 91.66 91.71 91.48 91.59 6,385,796 +0.13(+0.14%)
Dec 16, 2015 91.56 91.69 91.40 91.46 3,479,484 -0.16(-0.18%)
Dec 15, 2015 91.53 91.62 91.38 91.62 3,490,503 +0.01(+0.01%)
Dec 14, 2015 91.91 91.95 91.60 91.61 3,958,049 -0.43(-0.47%)
Dec 11, 2015 92.05 92.19 91.94 92.04 2,741,197 +0.23(+0.25%)
Dec 10, 2015 91.89 91.89 91.77 91.81 2,363,475 -0.02(-0.02%)
Dec 09, 2015 91.75 91.95 91.64 91.83 3,295,813 +0.00(+0.00%)
Dec 08, 2015 91.96 91.97 91.77 91.83 2,729,895 +0.03(+0.04%)
Dec 07, 2015 91.71 91.95 91.65 91.80 2,531,481 +0.14(+0.15%)
Dec 04, 2015 91.50 91.71 91.46 91.66 2,576,689 +0.30(+0.32%)
Dec 03, 2015 91.81 91.81 91.30 91.37 5,472,172 -0.67(-0.73%)
Dec 02, 2015 92.08 92.12 91.98 92.04 2,908,190 -0.11(-0.12%)
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.