US Aggregate Bond Ishares Core ETF (NY: AGG )

101.63 -0.25 (-0.25%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 91.84 91.91 91.60 91.72 4,510,184 -0.10(-0.11%)
Sep 29, 2016 91.71 91.90 91.68 91.82 2,044,452 +0.00(+0.00%)
Sep 28, 2016 91.85 91.88 91.76 91.82 3,466,904 +0.02(+0.03%)
Sep 27, 2016 91.84 91.88 91.71 91.80 3,531,528 +0.11(+0.12%)
Sep 26, 2016 91.61 91.75 91.61 91.68 2,852,015 +0.11(+0.12%)
Sep 23, 2016 91.63 91.67 91.55 91.57 4,186,481 -0.02(-0.03%)
Sep 22, 2016 91.46 91.67 91.46 91.59 2,472,356 +0.19(+0.21%)
Sep 21, 2016 91.13 91.40 91.09 91.40 2,327,992 +0.23(+0.25%)
Sep 20, 2016 91.30 91.33 91.17 91.18 2,547,566 +0.03(+0.04%)
Sep 19, 2016 91.16 91.26 91.13 91.14 2,484,318 -0.07(-0.08%)
Sep 16, 2016 91.18 91.27 91.13 91.22 2,084,964 +0.07(+0.07%)
Sep 15, 2016 91.05 91.18 90.96 91.15 2,782,523 +0.06(+0.06%)
Sep 14, 2016 90.95 91.18 90.95 91.09 2,561,215 +0.11(+0.13%)
Sep 13, 2016 91.32 91.32 90.84 90.98 3,683,582 -0.25(-0.28%)
Sep 12, 2016 91.18 91.29 91.09 91.23 2,890,344 +0.07(+0.08%)
Sep 09, 2016 91.35 91.37 91.16 91.16 3,387,596 -0.40(-0.44%)
Sep 08, 2016 91.79 91.83 91.49 91.56 3,193,554 -0.32(-0.35%)
Sep 07, 2016 92.00 92.00 91.86 91.88 2,254,704 +0.05(+0.05%)
Sep 06, 2016 91.67 91.93 91.62 91.83 4,591,041 +0.20(+0.21%)
Sep 02, 2016 91.74 91.63 91.63 91.63 2,121,487 -0.12(-0.13%)
Sep 01, 2016 91.46 91.78 91.42 91.75 4,629,390 +0.08(+0.09%)
Aug 31, 2016 91.73 91.78 91.63 91.67 3,714,440 -0.02(-0.02%)
Aug 30, 2016 91.79 91.79 91.66 91.69 2,102,612 -0.05(-0.05%)
Aug 29, 2016 91.66 91.76 91.59 91.74 2,647,872 +0.25(+0.28%)
Aug 26, 2016 91.77 91.91 91.44 91.49 3,086,688 -0.15(-0.16%)
Aug 25, 2016 91.66 91.76 91.63 91.63 1,981,261 -0.10(-0.11%)
Aug 24, 2016 91.85 91.86 91.72 91.73 2,839,985 -0.03(-0.04%)
Aug 23, 2016 91.85 91.88 91.72 91.76 3,171,786 +0.02(+0.03%)
Aug 22, 2016 91.75 91.81 91.67 91.74 2,220,834 +0.14(+0.15%)
Aug 19, 2016 91.64 91.72 91.53 91.60 4,036,970 -0.20(-0.22%)
Aug 18, 2016 91.73 91.85 91.65 91.81 2,410,430 +0.13(+0.14%)
Aug 17, 2016 91.58 91.75 91.50 91.67 6,398,318 +0.17(+0.19%)
Aug 16, 2016 91.61 91.63 91.50 91.50 7,674,955 -0.06(-0.06%)
Aug 15, 2016 91.67 91.71 91.55 91.56 2,395,109 -0.16(-0.18%)
Aug 12, 2016 91.80 91.89 91.72 91.72 2,320,343 +0.22(+0.24%)
Aug 11, 2016 91.81 91.81 91.46 91.50 2,219,383 -0.24(-0.27%)
Aug 10, 2016 91.71 91.81 91.65 91.75 3,911,891 +0.11(+0.12%)
Aug 09, 2016 91.54 91.65 91.46 91.64 3,660,597 +0.24(+0.26%)
Aug 08, 2016 91.34 91.47 91.24 91.41 3,197,522 +0.06(+0.06%)
Aug 05, 2016 91.65 91.65 91.32 91.35 3,038,632 -0.31(-0.34%)
Aug 04, 2016 91.65 91.75 91.62 91.66 2,459,334 +0.17(+0.19%)
Aug 03, 2016 91.46 91.50 91.29 91.49 4,638,864 +0.10(+0.11%)
Aug 02, 2016 91.50 91.59 91.37 91.39 4,474,376 -0.27(-0.29%)
Aug 01, 2016 91.62 91.76 91.59 91.66 3,867,114 -0.21(-0.23%)
Jul 29, 2016 91.76 91.88 91.66 91.87 4,516,184 +0.24(+0.27%)
Jul 28, 2016 91.56 91.66 91.50 91.63 3,248,645 -0.01(-0.01%)
Jul 27, 2016 91.47 91.65 91.40 91.64 3,748,632 +0.27(+0.29%)
Jul 26, 2016 91.52 91.52 91.30 91.37 4,355,062 +0.00(+0.00%)
Jul 25, 2016 91.52 91.52 91.37 91.37 2,067,671 -0.11(-0.12%)
Jul 22, 2016 91.35 91.54 91.33 91.47 2,848,948 +0.02(+0.02%)
Jul 21, 2016 91.26 91.48 91.21 91.46 3,744,022 +0.08(+0.09%)
Jul 20, 2016 91.39 91.40 91.29 91.38 2,225,116 -0.08(-0.09%)
Jul 19, 2016 91.43 91.47 91.34 91.46 2,198,699 +0.15(+0.17%)
Jul 18, 2016 91.44 91.44 91.21 91.30 1,903,404 +0.05(+0.05%)
Jul 15, 2016 91.52 91.52 91.22 91.26 4,443,636 -0.33(-0.36%)
Jul 14, 2016 91.46 91.61 91.45 91.59 4,115,191 -0.08(-0.09%)
Jul 13, 2016 91.71 91.76 91.65 91.67 2,907,303 +0.13(+0.14%)
Jul 12, 2016 91.70 91.70 91.44 91.54 2,424,385 -0.28(-0.30%)
Jul 11, 2016 92.01 92.05 91.80 91.82 5,442,302 -0.24(-0.26%)
Jul 08, 2016 91.92 92.08 91.86 92.06 3,580,379 +0.14(+0.15%)
Jul 07, 2016 91.86 92.00 91.79 91.92 3,840,916 -0.07(-0.07%)
Jul 06, 2016 91.93 91.99 91.81 91.99 3,875,633 +0.17(+0.19%)
Jul 05, 2016 91.88 91.95 91.75 91.82 5,831,040 +0.24(+0.27%)
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.