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 (%)
Jun 30, 2015 87.48 87.71 87.39 87.53 2,683,674 -0.06(-0.06%)
Jun 29, 2015 87.39 87.66 87.21 87.59 4,074,898 +0.51(+0.59%)
Jun 26, 2015 87.14 87.15 86.99 87.07 1,311,023 -0.21(-0.24%)
Jun 25, 2015 87.37 87.39 87.22 87.28 1,518,670 -0.10(-0.11%)
Jun 24, 2015 87.35 87.45 87.27 87.38 1,898,335 +0.14(+0.16%)
Jun 23, 2015 87.23 87.42 87.19 87.24 1,664,085 -0.20(-0.23%)
Jun 22, 2015 87.67 87.71 87.42 87.44 1,458,739 -0.43(-0.49%)
Jun 19, 2015 87.79 87.92 87.74 87.88 2,545,720 +0.27(+0.31%)
Jun 18, 2015 87.56 87.60 87.40 87.60 3,625,619 -0.02(-0.03%)
Jun 17, 2015 87.58 87.63 87.26 87.63 2,355,844 +0.01(+0.01%)
Jun 16, 2015 87.57 87.62 87.45 87.62 1,627,824 +0.14(+0.17%)
Jun 15, 2015 87.68 87.68 87.41 87.48 2,071,129 +0.10(+0.12%)
Jun 12, 2015 87.45 87.62 87.32 87.37 1,697,493 -0.10(-0.12%)
Jun 11, 2015 87.17 87.48 87.13 87.48 1,913,379 +0.47(+0.54%)
Jun 10, 2015 87.10 87.14 86.94 87.01 1,853,242 -0.22(-0.25%)
Jun 09, 2015 87.43 87.43 87.16 87.23 1,499,598 -0.25(-0.29%)
Jun 08, 2015 87.52 87.55 87.44 87.48 1,602,780 +0.13(+0.15%)
Jun 05, 2015 87.41 87.54 87.31 87.35 2,012,067 -0.39(-0.44%)
Jun 04, 2015 87.62 87.84 87.62 87.73 2,371,018 +0.19(+0.21%)
Jun 03, 2015 87.69 87.72 87.44 87.55 4,241,637 -0.35(-0.39%)
Jun 02, 2015 88.05 88.07 87.85 87.89 2,274,748 -0.35(-0.39%)
Jun 01, 2015 88.47 88.51 88.16 88.24 5,377,756 -0.24(-0.28%)
May 29, 2015 88.49 88.59 88.41 88.48 3,461,645 +0.03(+0.04%)
May 28, 2015 88.46 88.52 88.39 88.45 1,617,243 -0.03(-0.04%)
May 27, 2015 88.40 88.50 88.27 88.48 1,106,492 +0.09(+0.10%)
May 26, 2015 88.19 88.43 88.15 88.40 3,455,047 +0.22(+0.25%)
May 22, 2015 88.23 88.18 88.18 88.18 1,353,279 -0.10(-0.11%)
May 21, 2015 88.07 88.29 88.07 88.28 3,302,688 +0.27(+0.31%)
May 20, 2015 88.01 88.10 87.91 88.00 1,972,372 +0.14(+0.16%)
May 19, 2015 87.91 88.11 87.86 87.87 2,072,288 -0.31(-0.35%)
May 18, 2015 88.29 88.36 88.15 88.17 1,075,582 -0.34(-0.38%)
May 15, 2015 88.32 88.52 88.25 88.51 1,304,195 +0.37(+0.42%)
May 14, 2015 88.07 88.18 88.01 88.14 2,237,338 +0.14(+0.16%)
May 13, 2015 88.28 88.28 87.91 88.00 3,040,005 -0.01(-0.01%)
May 12, 2015 87.95 88.15 87.85 88.01 1,736,721 -0.01(-0.01%)
May 11, 2015 88.36 88.40 88.00 88.02 3,716,428 -0.56(-0.63%)
May 08, 2015 88.64 88.69 88.51 88.58 2,407,490 +0.29(+0.33%)
May 07, 2015 88.23 88.38 88.15 88.29 2,473,024 +0.22(+0.25%)
May 06, 2015 88.31 88.32 88.04 88.07 1,949,802 -0.30(-0.34%)
May 05, 2015 88.50 88.52 88.22 88.37 1,844,248 -0.08(-0.09%)
May 04, 2015 88.69 88.73 88.44 88.45 2,056,789 -0.17(-0.19%)
May 01, 2015 88.77 88.77 88.54 88.62 1,689,779 -0.25(-0.28%)
Apr 30, 2015 88.74 88.92 88.59 88.87 4,152,061 +0.00(+0.00%)
Apr 29, 2015 88.90 88.96 88.74 88.87 1,638,146 -0.20(-0.22%)
Apr 28, 2015 89.26 89.34 89.07 89.07 1,998,339 -0.34(-0.39%)
Apr 27, 2015 89.39 89.43 89.25 89.42 1,990,305 +0.03(+0.04%)
Apr 24, 2015 89.37 89.44 89.31 89.39 1,045,005 +0.15(+0.17%)
Apr 23, 2015 89.11 89.32 89.09 89.23 1,851,059 +0.14(+0.15%)
Apr 22, 2015 89.34 89.34 89.07 89.10 1,143,153 -0.26(-0.30%)
Apr 21, 2015 89.46 89.47 89.34 89.36 1,899,383 -0.10(-0.11%)
Apr 20, 2015 89.52 89.57 89.36 89.46 1,608,416 -0.06(-0.07%)
Apr 17, 2015 89.41 89.63 89.35 89.52 1,589,547 +0.07(+0.08%)
Apr 16, 2015 89.55 89.55 89.31 89.45 1,248,401 -0.05(-0.05%)
Apr 15, 2015 89.51 89.55 89.43 89.50 1,617,668 +0.12(+0.13%)
Apr 14, 2015 89.55 89.62 89.38 89.38 1,443,739 +0.10(+0.11%)
Apr 13, 2015 89.19 89.28 89.19 89.28 1,186,231 +0.10(+0.11%)
Apr 10, 2015 89.33 89.35 89.15 89.19 2,564,176 +0.00(+0.00%)
Apr 09, 2015 89.43 89.43 89.12 89.19 2,156,070 -0.22(-0.25%)
Apr 08, 2015 89.43 89.46 89.28 89.41 1,126,425 +0.01(+0.01%)
Apr 07, 2015 89.35 89.44 89.21 89.40 1,765,291 +0.02(+0.02%)
Apr 06, 2015 89.61 89.61 89.28 89.39 1,785,003 +0.06(+0.06%)
Apr 02, 2015 89.44 89.33 89.33 89.33 2,197,419 -0.12(-0.13%)
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.