US Aggregate Bond Ishares Core ETF (NY: AGG )

99.27 -0.55 (-0.55%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 96.69 96.82 96.59 96.81 4,285,908 +0.26(+0.27%)
Jul 28, 2016 96.48 96.58 96.42 96.55 3,083,000 -0.01(-0.01%)
Jul 27, 2016 96.38 96.57 96.31 96.56 3,557,492 +0.28(+0.29%)
Jul 26, 2016 96.43 96.43 96.21 96.28 4,133,001 +0.00(+0.00%)
Jul 25, 2016 96.43 96.43 96.28 96.28 1,962,242 -0.11(-0.12%)
Jul 22, 2016 96.26 96.46 96.24 96.39 2,703,683 +0.02(+0.02%)
Jul 21, 2016 96.17 96.40 96.11 96.37 3,553,118 +0.09(+0.09%)
Jul 20, 2016 96.30 96.31 96.19 96.29 2,111,660 -0.09(-0.09%)
Jul 19, 2016 96.35 96.38 96.25 96.37 2,086,590 +0.16(+0.17%)
Jul 18, 2016 96.36 96.36 96.11 96.21 1,806,351 +0.05(+0.05%)
Jul 15, 2016 96.43 96.43 96.12 96.16 4,217,059 -0.35(-0.36%)
Jul 14, 2016 96.37 96.54 96.36 96.51 3,905,362 -0.09(-0.09%)
Jul 13, 2016 96.64 96.69 96.57 96.59 2,759,062 +0.14(+0.14%)
Jul 12, 2016 96.63 96.63 96.35 96.46 2,300,768 -0.29(-0.30%)
Jul 11, 2016 96.95 97.00 96.73 96.75 5,164,804 -0.26(-0.26%)
Jul 08, 2016 96.86 97.02 96.79 97.01 3,397,819 +0.15(+0.15%)
Jul 07, 2016 96.79 96.94 96.72 96.86 3,645,071 -0.07(-0.07%)
Jul 06, 2016 96.87 96.94 96.74 96.93 3,678,018 +0.18(+0.19%)
Jul 05, 2016 96.82 96.89 96.68 96.75 5,533,721 +0.26(+0.27%)
Jul 01, 2016 96.55 96.49 96.49 96.49 6,111,847 +0.21(+0.22%)
Jun 30, 2016 96.19 96.34 96.10 96.28 4,859,133 +0.19(+0.20%)
Jun 29, 2016 96.21 96.27 96.05 96.09 3,211,670 -0.07(-0.07%)
Jun 28, 2016 96.22 96.22 96.07 96.16 3,452,483 +0.12(+0.12%)
Jun 27, 2016 96.04 96.17 96.02 96.04 3,531,077 +0.40(+0.42%)
Jun 24, 2016 95.85 95.88 95.57 95.63 4,773,371 +0.50(+0.52%)
Jun 23, 2016 95.18 95.27 95.11 95.14 2,013,463 -0.16(-0.17%)
Jun 22, 2016 95.28 95.34 95.20 95.30 2,028,640 +0.06(+0.06%)
Jun 21, 2016 95.37 95.38 95.20 95.24 2,201,849 -0.07(-0.07%)
Jun 20, 2016 95.39 95.40 95.28 95.31 2,390,567 -0.27(-0.28%)
Jun 17, 2016 95.63 95.64 95.46 95.57 3,194,183 -0.07(-0.07%)
Jun 16, 2016 95.69 95.81 95.57 95.64 2,962,868 +0.06(+0.06%)
Jun 15, 2016 95.47 95.69 95.45 95.58 2,026,098 +0.21(+0.22%)
Jun 14, 2016 95.48 95.52 95.37 95.38 2,188,988 -0.04(-0.04%)
Jun 13, 2016 95.39 95.47 95.35 95.42 1,943,238 +0.08(+0.08%)
Jun 10, 2016 95.36 95.46 95.28 95.34 1,600,628 +0.13(+0.13%)
Jun 09, 2016 95.33 95.33 95.21 95.22 1,805,492 +0.07(+0.07%)
Jun 08, 2016 95.16 95.19 95.09 95.15 2,512,430 +0.03(+0.04%)
Jun 07, 2016 95.10 95.16 95.07 95.11 2,523,122 +0.09(+0.09%)
Jun 06, 2016 95.04 95.10 94.96 95.03 3,835,247 -0.13(-0.13%)
Jun 03, 2016 95.03 95.16 95.00 95.16 2,585,571 +0.51(+0.54%)
Jun 02, 2016 94.52 94.68 94.52 94.64 2,355,524 +0.24(+0.25%)
Jun 01, 2016 94.55 94.60 94.39 94.40 3,440,754 -0.05(-0.06%)
May 31, 2016 94.21 94.51 94.17 94.46 3,948,197 +0.06(+0.06%)
May 27, 2016 94.44 94.40 94.40 94.40 2,537,079 -0.02(-0.02%)
May 26, 2016 94.41 94.48 94.34 94.41 1,892,506 +0.15(+0.15%)
May 25, 2016 94.32 94.33 94.19 94.27 3,214,861 +0.02(+0.02%)
May 24, 2016 94.34 94.34 94.15 94.25 2,062,526 -0.05(-0.05%)
May 23, 2016 94.32 94.37 94.23 94.30 2,630,304 -0.02(-0.02%)
May 20, 2016 94.32 94.39 94.23 94.32 3,112,413 +0.06(+0.06%)
May 19, 2016 94.26 94.34 94.20 94.26 4,057,219 +0.06(+0.06%)
May 18, 2016 94.52 94.54 94.13 94.20 2,227,726 -0.39(-0.41%)
May 17, 2016 94.74 94.76 94.59 94.59 2,074,086 -0.13(-0.14%)
May 16, 2016 94.87 94.87 94.70 94.72 3,673,448 -0.16(-0.17%)
May 13, 2016 94.78 94.91 94.74 94.88 1,771,297 +0.18(+0.19%)
May 12, 2016 94.64 94.80 94.64 94.70 2,272,267 -0.09(-0.09%)
May 11, 2016 94.76 94.93 94.73 94.79 2,938,191 +0.00(+0.00%)
May 10, 2016 94.73 94.80 94.70 94.79 2,465,610 +0.04(+0.05%)
May 09, 2016 94.81 94.83 94.72 94.75 2,547,231 +0.06(+0.06%)
May 06, 2016 94.81 94.81 94.69 94.69 3,186,244 -0.14(-0.15%)
May 05, 2016 94.64 94.85 94.54 94.83 3,525,449 +0.24(+0.25%)
May 04, 2016 94.64 94.65 94.51 94.59 3,422,862 +0.04(+0.05%)
May 03, 2016 94.62 94.65 94.50 94.55 3,568,576 +0.17(+0.19%)
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.