US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 90.46 90.59 90.35 90.41 6,072,773 -0.08(-0.08%)
May 30, 2018 90.48 90.59 90.36 90.49 3,718,712 -0.23(-0.25%)
May 29, 2018 90.34 90.87 90.29 90.72 4,114,535 +0.59(+0.66%)
May 25, 2018 90.12 90.12 90.12 0 +0.20(+0.22%)
May 24, 2018 89.87 89.99 89.87 89.93 3,418,596 +0.25(+0.27%)
May 23, 2018 89.60 89.72 89.58 89.68 7,137,785 +0.25(+0.28%)
May 22, 2018 89.44 89.49 89.41 89.44 2,645,074 +0.00(+0.00%)
May 21, 2018 89.41 89.49 89.38 89.44 2,298,749 +0.01(+0.01%)
May 18, 2018 89.31 89.44 89.31 89.43 2,532,921 +0.23(+0.26%)
May 17, 2018 89.33 89.35 89.17 89.20 3,284,028 -0.12(-0.13%)
May 16, 2018 89.48 89.53 89.30 89.32 2,917,241 -0.10(-0.11%)
May 15, 2018 89.59 89.59 89.33 89.42 2,550,963 -0.40(-0.44%)
May 14, 2018 89.84 89.89 89.80 89.82 2,571,053 -0.08(-0.09%)
May 11, 2018 89.94 89.94 89.82 89.90 2,395,111 +0.04(+0.05%)
May 10, 2018 89.81 89.87 89.76 89.86 2,468,869 +0.20(+0.23%)
May 09, 2018 89.65 89.72 89.61 89.66 2,952,547 -0.10(-0.11%)
May 08, 2018 89.73 89.81 89.68 89.76 3,051,703 -0.10(-0.11%)
May 07, 2018 89.92 89.92 89.83 89.86 1,805,881 -0.04(-0.05%)
May 04, 2018 89.95 89.96 89.78 89.90 2,728,359 +0.06(+0.07%)
May 03, 2018 89.87 89.98 89.84 89.84 5,297,823 +0.10(+0.11%)
May 02, 2018 89.77 89.84 89.70 89.74 3,015,262 +0.00(+0.00%)
May 01, 2018 89.79 89.84 89.69 89.74 3,564,320 -0.08(-0.09%)
Apr 30, 2018 89.83 89.92 89.81 89.82 5,538,048 +0.02(+0.02%)
Apr 27, 2018 89.78 89.85 89.77 89.80 4,492,167 +0.11(+0.12%)
Apr 26, 2018 89.67 89.73 89.61 89.69 5,747,850 +0.15(+0.17%)
Apr 25, 2018 89.58 89.60 89.48 89.54 4,466,860 -0.12(-0.13%)
Apr 24, 2018 89.69 89.75 89.63 89.66 4,062,496 -0.12(-0.13%)
Apr 23, 2018 89.80 89.83 89.73 89.78 3,092,975 -0.04(-0.05%)
Apr 20, 2018 89.95 90.02 89.82 89.82 3,264,365 -0.25(-0.27%)
Apr 19, 2018 90.11 90.15 90.02 90.06 12,964,155 -0.22(-0.24%)
Apr 18, 2018 90.45 90.45 90.28 90.28 2,633,740 -0.25(-0.28%)
Apr 17, 2018 90.50 90.57 90.45 90.54 2,788,721 +0.03(+0.03%)
Apr 16, 2018 90.36 90.53 90.33 90.51 4,556,413 +0.02(+0.02%)
Apr 13, 2018 90.40 90.53 90.39 90.50 3,262,960 +0.03(+0.03%)
Apr 12, 2018 90.59 90.61 90.46 90.47 4,601,418 -0.20(-0.22%)
Apr 11, 2018 90.71 90.72 90.61 90.67 10,148,149 +0.08(+0.08%)
Apr 10, 2018 90.62 90.65 90.52 90.60 3,487,934 -0.07(-0.07%)
Apr 09, 2018 90.52 90.67 90.48 90.67 4,421,442 +0.08(+0.08%)
Apr 06, 2018 90.57 90.65 90.49 90.59 3,321,899 +0.20(+0.23%)
Apr 05, 2018 90.42 90.46 90.35 90.39 3,059,516 -0.13(-0.14%)
Apr 04, 2018 90.58 90.60 90.49 90.51 7,318,026 +0.03(+0.04%)
Apr 03, 2018 90.51 90.56 90.45 90.48 11,702,601 -0.10(-0.11%)
Apr 02, 2018 90.58 90.70 90.51 90.58 8,591,890 -0.09(-0.10%)
Mar 29, 2018 90.67 90.67 90.67 0 +0.26(+0.29%)
Mar 28, 2018 90.50 90.54 90.36 90.41 6,644,271 +0.05(+0.06%)
Mar 27, 2018 90.15 90.42 90.13 90.36 5,367,329 +0.26(+0.29%)
Mar 26, 2018 90.16 90.21 90.01 90.10 5,377,836 -0.03(-0.04%)
Mar 23, 2018 90.00 90.21 90.00 90.13 4,280,377 +0.00(+0.00%)
Mar 22, 2018 90.18 90.29 90.03 90.13 3,944,080 +0.17(+0.19%)
Mar 21, 2018 89.89 90.02 89.68 89.96 3,541,931 -0.01(-0.01%)
Mar 20, 2018 89.99 90.05 89.95 89.97 3,549,399 -0.14(-0.16%)
Mar 19, 2018 90.09 90.24 90.06 90.11 2,677,135 -0.09(-0.10%)
Mar 16, 2018 90.14 90.22 90.12 90.21 3,019,402 -0.05(-0.06%)
Mar 15, 2018 90.23 90.30 90.16 90.26 3,602,324 +0.01(+0.01%)
Mar 14, 2018 90.07 90.32 90.05 90.25 3,698,116 +0.15(+0.17%)
Mar 13, 2018 90.11 90.12 90.00 90.10 3,226,222 +0.12(+0.13%)
Mar 12, 2018 89.98 90.03 89.93 89.98 4,908,266 +0.05(+0.06%)
Mar 09, 2018 89.98 90.00 89.87 89.93 4,340,364 -0.17(-0.19%)
Mar 08, 2018 89.97 90.15 89.97 90.10 2,834,339 +0.14(+0.16%)
Mar 07, 2018 90.08 89.93 89.95 4,079,270 -0.02(-0.02%)
Mar 06, 2018 90.00 90.09 89.94 89.97 2,285,410 +0.02(+0.02%)
Mar 05, 2018 90.12 90.16 89.85 89.95 3,911,932 -0.05(-0.06%)
Mar 02, 2018 90.01 90.08 89.92 90.00 4,397,020 -0.14(-0.16%)
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.