US Aggregate Bond Ishares Core ETF (NY: AGG )

97.88 -0.16 (-0.16%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 96.15 96.21 96.09 96.10 6,542,401 +0.08(+0.08%)
Jul 30, 2018 95.99 96.09 95.97 96.02 6,090,034 -0.10(-0.10%)
Jul 27, 2018 96.17 96.19 96.08 96.12 2,910,681 +0.07(+0.08%)
Jul 26, 2018 96.14 96.18 96.00 96.05 2,477,644 -0.05(-0.06%)
Jul 25, 2018 96.16 96.20 96.00 96.10 3,662,120 +0.01(+0.01%)
Jul 24, 2018 95.98 96.11 95.96 96.09 3,962,323 +0.14(+0.14%)
Jul 23, 2018 96.20 96.22 95.94 95.96 2,040,201 -0.34(-0.35%)
Jul 20, 2018 96.39 96.45 96.23 96.29 3,338,007 -0.19(-0.20%)
Jul 19, 2018 96.36 96.54 96.33 96.48 2,387,400 +0.14(+0.15%)
Jul 18, 2018 96.37 96.40 96.29 96.34 1,943,323 -0.03(-0.03%)
Jul 17, 2018 96.41 96.46 96.31 96.36 3,271,226 -0.04(-0.04%)
Jul 16, 2018 96.36 96.41 96.27 96.40 2,335,810 -0.11(-0.11%)
Jul 13, 2018 96.45 96.52 96.45 96.51 2,467,233 +0.09(+0.09%)
Jul 12, 2018 96.28 96.43 96.28 96.42 2,368,139 +0.12(+0.12%)
Jul 11, 2018 96.35 96.36 96.25 96.30 5,942,985 +0.04(+0.04%)
Jul 10, 2018 96.30 96.32 96.22 96.27 2,747,697 -0.07(-0.08%)
Jul 09, 2018 96.31 96.36 96.27 96.34 2,125,615 -0.09(-0.09%)
Jul 06, 2018 96.42 96.46 96.34 96.43 2,867,920 +0.10(+0.10%)
Jul 05, 2018 96.25 96.36 96.24 96.33 3,023,798 +0.09(+0.09%)
Jul 03, 2018 96.24 96.24 96.24 0 +0.20(+0.21%)
Jul 02, 2018 96.14 96.16 96.04 96.04 7,901,800 -0.09(-0.10%)
Jun 29, 2018 96.11 96.22 96.07 96.13 7,871,771 +0.08(+0.08%)
Jun 28, 2018 96.09 96.10 95.99 96.05 1,989,604 -0.01(-0.01%)
Jun 27, 2018 96.05 96.12 95.99 96.06 3,319,464 +0.17(+0.18%)
Jun 26, 2018 95.83 95.89 95.79 95.89 2,947,720 +0.15(+0.16%)
Jun 25, 2018 95.80 95.88 95.71 95.73 6,108,284 -0.05(-0.06%)
Jun 22, 2018 95.68 95.79 95.66 95.79 2,164,640 +0.09(+0.09%)
Jun 21, 2018 95.73 95.80 95.67 95.70 3,202,448 +0.03(+0.03%)
Jun 20, 2018 95.89 95.89 95.65 95.67 2,658,440 -0.18(-0.19%)
Jun 19, 2018 95.89 95.94 95.82 95.85 2,415,771 +0.10(+0.10%)
Jun 18, 2018 95.78 95.78 95.66 95.75 2,609,442 +0.02(+0.02%)
Jun 15, 2018 95.92 95.71 95.73 2,612,160 +0.04(+0.04%)
Jun 14, 2018 95.61 95.71 95.56 95.70 5,186,734 +0.24(+0.26%)
Jun 13, 2018 95.55 95.61 95.28 95.45 4,011,826 -0.09(-0.09%)
Jun 12, 2018 95.44 95.56 95.44 95.54 3,922,403 +0.03(+0.03%)
Jun 11, 2018 95.52 95.61 95.45 95.52 4,789,834 -0.10(-0.10%)
Jun 08, 2018 95.61 95.75 95.61 95.61 3,778,949 -0.14(-0.14%)
Jun 07, 2018 95.52 95.95 95.50 95.75 3,013,639 +0.21(+0.22%)
Jun 06, 2018 95.46 95.54 2,992,645 -0.22(-0.23%)
Jun 05, 2018 95.83 95.88 95.71 95.76 2,044,237 +0.07(+0.08%)
Jun 04, 2018 95.84 95.85 95.65 95.69 4,742,624 -0.23(-0.24%)
Jun 01, 2018 95.80 95.96 95.76 95.91 6,864,700 -0.12(-0.12%)
May 31, 2018 96.09 96.22 95.97 96.03 5,717,463 -0.08(-0.08%)
May 30, 2018 96.10 96.22 95.98 96.11 3,501,135 -0.24(-0.25%)
May 29, 2018 95.95 96.52 95.91 96.36 3,873,799 +0.63(+0.66%)
May 25, 2018 95.72 95.72 95.72 0 +0.21(+0.22%)
May 24, 2018 95.45 95.58 95.45 95.52 3,218,578 +0.26(+0.27%)
May 23, 2018 95.17 95.30 95.15 95.26 6,720,162 +0.26(+0.28%)
May 22, 2018 95.00 95.05 94.97 94.99 2,490,314 +0.00(+0.00%)
May 21, 2018 94.97 95.05 94.93 94.99 2,164,252 +0.01(+0.01%)
May 18, 2018 94.86 95.00 94.86 94.98 2,384,723 +0.24(+0.26%)
May 17, 2018 94.89 94.90 94.71 94.74 3,091,883 -0.13(-0.13%)
May 16, 2018 95.04 95.09 94.85 94.87 2,746,557 -0.11(-0.11%)
May 15, 2018 95.16 95.16 94.89 94.98 2,401,709 -0.42(-0.44%)
May 14, 2018 95.43 95.48 95.38 95.40 2,420,624 -0.09(-0.09%)
May 11, 2018 95.53 95.53 95.40 95.49 2,254,977 +0.05(+0.05%)
May 10, 2018 95.39 95.45 95.34 95.44 2,324,419 +0.22(+0.23%)
May 09, 2018 95.22 95.29 95.18 95.23 2,779,798 -0.11(-0.11%)
May 08, 2018 95.31 95.39 95.26 95.34 2,873,152 -0.11(-0.11%)
May 07, 2018 95.51 95.51 95.41 95.44 1,700,221 -0.05(-0.05%)
May 04, 2018 95.54 95.55 95.35 95.49 2,568,726 +0.06(+0.07%)
May 03, 2018 95.45 95.57 95.42 95.43 4,987,854 +0.11(+0.11%)
May 02, 2018 95.35 95.42 95.27 95.32 2,838,843 +0.00(+0.00%)
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.