US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 89.15 89.42 89.15 89.40 8,682,436 +0.28(+0.31%)
Mar 30, 2016 89.13 89.18 88.98 89.12 3,427,220 -0.03(-0.04%)
Mar 29, 2016 89.01 89.19 88.90 89.15 2,338,418 +0.27(+0.30%)
Mar 28, 2016 88.85 88.97 88.79 88.88 3,617,562 +0.06(+0.07%)
Mar 24, 2016 88.96 88.82 88.82 88.82 3,528,732 +0.01(+0.01%)
Mar 23, 2016 88.70 88.84 88.62 88.81 3,576,655 +0.19(+0.22%)
Mar 22, 2016 88.95 88.95 88.59 88.62 2,508,020 -0.06(-0.06%)
Mar 21, 2016 88.78 88.83 88.66 88.67 2,668,214 -0.19(-0.22%)
Mar 18, 2016 88.88 88.96 88.83 88.87 2,367,445 +0.07(+0.08%)
Mar 17, 2016 88.69 88.83 88.65 88.79 5,103,346 +0.19(+0.21%)
Mar 16, 2016 88.24 88.62 88.15 88.61 2,341,254 +0.38(+0.43%)
Mar 15, 2016 88.47 88.49 88.23 88.23 2,164,772 -0.08(-0.09%)
Mar 14, 2016 88.32 88.41 88.29 88.31 2,711,128 +0.05(+0.05%)
Mar 11, 2016 88.45 88.50 88.24 88.26 2,560,027 -0.16(-0.18%)
Mar 10, 2016 88.45 88.52 88.23 88.42 3,506,811 +0.04(+0.05%)
Mar 09, 2016 88.38 88.46 88.29 88.38 1,820,720 -0.04(-0.05%)
Mar 08, 2016 88.51 88.59 88.38 88.42 2,459,958 +0.22(+0.25%)
Mar 07, 2016 88.24 88.24 88.09 88.21 3,500,025 -0.02(-0.03%)
Mar 04, 2016 88.33 88.39 88.15 88.23 5,530,548 -0.14(-0.16%)
Mar 03, 2016 88.30 88.42 88.22 88.37 4,503,696 +0.10(+0.12%)
Mar 02, 2016 88.29 88.31 88.18 88.26 3,253,603 -0.10(-0.11%)
Mar 01, 2016 88.67 88.77 88.25 88.36 4,939,661 -0.27(-0.30%)
Feb 29, 2016 88.50 88.63 88.48 88.62 4,588,968 +0.10(+0.12%)
Feb 26, 2016 88.47 88.53 88.39 88.52 2,569,216 -0.16(-0.18%)
Feb 25, 2016 88.62 88.80 88.55 88.68 2,901,758 +0.23(+0.25%)
Feb 24, 2016 88.65 88.81 88.42 88.46 3,072,611 +0.03(+0.04%)
Feb 23, 2016 88.25 88.55 88.17 88.42 2,903,986 +0.02(+0.02%)
Feb 22, 2016 88.37 88.46 88.33 88.41 3,008,370 +0.02(+0.03%)
Feb 19, 2016 88.39 88.43 88.26 88.38 2,830,738 +0.02(+0.02%)
Feb 18, 2016 88.15 88.40 88.11 88.37 3,533,560 +0.27(+0.30%)
Feb 17, 2016 88.09 88.12 87.92 88.10 3,039,342 -0.05(-0.05%)
Feb 16, 2016 88.18 88.24 88.09 88.15 2,927,102 -0.22(-0.25%)
Feb 12, 2016 88.49 88.37 88.37 88.37 3,687,878 -0.24(-0.27%)
Feb 11, 2016 88.88 88.95 88.56 88.61 3,637,211 +0.06(+0.06%)
Feb 10, 2016 88.41 88.55 88.23 88.55 2,880,659 +0.22(+0.25%)
Feb 09, 2016 88.49 88.50 88.28 88.33 3,756,259 -0.01(-0.01%)
Feb 08, 2016 88.22 88.45 88.15 88.34 3,501,435 +0.34(+0.38%)
Feb 05, 2016 87.94 88.10 87.87 88.00 2,677,665 -0.08(-0.09%)
Feb 04, 2016 88.02 88.12 87.94 88.08 2,335,754 +0.09(+0.10%)
Feb 03, 2016 87.96 88.26 87.91 88.00 4,596,533 -0.01(-0.01%)
Feb 02, 2016 87.93 88.05 87.85 88.00 6,006,236 +0.27(+0.30%)
Feb 01, 2016 87.83 87.95 87.62 87.74 5,605,269 -0.11(-0.12%)
Jan 29, 2016 87.89 87.95 87.76 87.84 10,746,359 +0.26(+0.29%)
Jan 28, 2016 87.56 87.64 87.42 87.59 2,975,894 +0.07(+0.08%)
Jan 27, 2016 87.49 87.57 87.34 87.52 2,048,099 +0.02(+0.02%)
Jan 26, 2016 87.48 87.56 87.38 87.50 3,241,654 +0.11(+0.13%)
Jan 25, 2016 87.52 87.55 87.38 87.39 4,089,191 -0.05(-0.06%)
Jan 22, 2016 87.34 87.44 87.23 87.44 4,056,471 +0.06(+0.07%)
Jan 21, 2016 87.63 87.63 87.35 87.37 9,032,347 -0.12(-0.14%)
Jan 20, 2016 87.64 87.71 87.46 87.49 5,414,816 +0.07(+0.08%)
Jan 19, 2016 87.44 87.53 87.34 87.42 5,240,496 -0.09(-0.10%)
Jan 15, 2016 87.63 87.51 87.51 87.51 4,168,734 +0.10(+0.12%)
Jan 14, 2016 87.40 87.48 87.23 87.40 6,625,751 -0.03(-0.04%)
Jan 13, 2016 87.24 87.51 87.20 87.44 3,748,694 +0.20(+0.23%)
Jan 12, 2016 87.11 87.42 87.05 87.23 4,130,827 +0.19(+0.22%)
Jan 11, 2016 87.07 87.23 87.03 87.04 3,511,031 -0.25(-0.29%)
Jan 08, 2016 87.22 87.33 87.04 87.29 5,000,569 +0.19(+0.22%)
Jan 07, 2016 87.08 87.14 86.93 87.10 3,073,447 -0.01(-0.01%)
Jan 06, 2016 87.03 87.13 86.94 87.11 3,629,880 +0.33(+0.38%)
Jan 05, 2016 86.66 86.86 86.66 86.78 3,401,917 +0.04(+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.