US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 99.80 100.10 99.79 100.02 7,492,937 +0.03(+0.03%)
Sep 27, 2019 99.87 100.01 99.87 99.99 5,264,296 +0.12(+0.12%)
Sep 26, 2019 99.87 99.95 99.81 99.87 5,509,785 +0.17(+0.17%)
Sep 25, 2019 100.05 100.07 99.64 99.70 4,315,355 -0.42(-0.42%)
Sep 24, 2019 99.89 100.18 99.89 100.11 2,944,772 +0.27(+0.27%)
Sep 23, 2019 99.88 100.08 99.81 99.84 3,860,768 +0.04(+0.04%)
Sep 20, 2019 99.55 99.81 99.50 99.79 2,327,655 +0.36(+0.36%)
Sep 19, 2019 99.55 99.56 99.38 99.43 2,579,928 +0.14(+0.14%)
Sep 18, 2019 99.42 99.60 99.24 99.29 2,593,851 +0.11(+0.12%)
Sep 17, 2019 99.08 99.31 98.99 99.18 2,957,988 +0.15(+0.15%)
Sep 16, 2019 99.03 99.11 98.88 99.03 3,307,978 +0.27(+0.27%)
Sep 13, 2019 99.11 99.22 98.76 98.76 2,836,161 -0.59(-0.60%)
Sep 12, 2019 99.79 99.79 99.28 99.35 4,604,842 -0.16(-0.16%)
Sep 11, 2019 99.49 99.61 99.48 99.51 2,995,184 +0.02(+0.02%)
Sep 10, 2019 99.95 99.98 99.49 99.49 3,529,584 -0.54(-0.54%)
Sep 09, 2019 100.21 100.21 100.03 100.03 3,108,778 -0.42(-0.42%)
Sep 06, 2019 100.45 100.50 100.36 100.46 4,158,459 +0.11(+0.11%)
Sep 05, 2019 100.41 100.46 100.13 100.35 6,038,323 -0.43(-0.43%)
Sep 04, 2019 100.59 100.82 100.59 100.78 4,316,095 +0.18(+0.18%)
Sep 03, 2019 100.62 100.86 100.47 100.61 7,012,514 -0.02(-0.02%)
Aug 30, 2019 100.43 100.65 100.42 100.63 5,286,888 +0.09(+0.09%)
Aug 29, 2019 100.59 100.59 100.37 100.54 3,029,242 -0.06(-0.06%)
Aug 28, 2019 100.78 100.78 100.55 100.61 5,786,897 +0.01(+0.01%)
Aug 27, 2019 100.44 100.62 100.40 100.60 3,939,313 +0.32(+0.32%)
Aug 26, 2019 100.38 100.47 100.23 100.28 5,815,662 -0.04(-0.04%)
Aug 23, 2019 99.94 100.44 99.91 100.32 4,278,074 +0.41(+0.41%)
Aug 22, 2019 100.08 100.23 99.90 99.92 7,139,346 -0.26(-0.26%)
Aug 21, 2019 100.08 100.36 100.08 100.18 4,327,170 -0.05(-0.05%)
Aug 20, 2019 100.23 100.25 100.13 100.23 2,555,881 +0.27(+0.27%)
Aug 19, 2019 99.94 100.04 99.87 99.96 3,289,897 -0.26(-0.26%)
Aug 16, 2019 100.14 100.24 99.95 100.23 5,907,714 -0.08(-0.08%)
Aug 15, 2019 99.98 100.44 99.96 100.31 3,200,889 +0.46(+0.46%)
Aug 14, 2019 99.88 99.97 99.82 99.85 3,209,516 +0.31(+0.31%)
Aug 13, 2019 99.77 99.77 99.45 99.54 3,457,383 -0.15(-0.15%)
Aug 12, 2019 99.57 99.80 99.52 99.69 1,848,840 +0.37(+0.38%)
Aug 09, 2019 99.51 99.59 99.26 99.32 2,758,445 -0.13(-0.13%)
Aug 08, 2019 99.20 99.48 99.04 99.45 4,204,464 +0.10(+0.10%)
Aug 07, 2019 99.79 99.89 99.29 99.35 10,384,774 -0.05(-0.05%)
Aug 06, 2019 99.17 99.42 99.11 99.41 5,842,853 +0.26(+0.27%)
Aug 05, 2019 99.00 99.27 98.97 99.14 8,649,604 +0.43(+0.44%)
Aug 02, 2019 98.69 98.79 98.59 98.71 3,735,503 +0.04(+0.04%)
Aug 01, 2019 98.17 98.71 98.10 98.67 6,475,021 +0.77(+0.78%)
Jul 31, 2019 97.91 98.16 97.70 97.91 11,407,154 +0.04(+0.04%)
Jul 30, 2019 97.88 97.93 97.78 97.86 2,738,847 -0.01(-0.01%)
Jul 29, 2019 97.91 97.95 97.84 97.87 4,737,135 +0.04(+0.04%)
Jul 26, 2019 97.92 97.92 97.77 97.83 5,307,681 +0.02(+0.02%)
Jul 25, 2019 97.93 97.93 97.68 97.81 3,384,045 -0.15(-0.15%)
Jul 24, 2019 97.93 98.00 97.90 97.96 3,163,980 +0.14(+0.14%)
Jul 23, 2019 97.88 97.92 97.78 97.82 3,023,076 -0.10(-0.10%)
Jul 22, 2019 98.00 98.00 97.91 97.92 3,245,623 +0.12(+0.13%)
Jul 19, 2019 97.84 97.89 97.77 97.79 3,581,690 -0.11(-0.12%)
Jul 18, 2019 97.73 97.93 97.70 97.91 6,800,542 +0.16(+0.16%)
Jul 17, 2019 97.58 97.77 97.56 97.75 3,394,017 +0.26(+0.26%)
Jul 16, 2019 97.42 97.49 97.33 97.49 2,443,060 -0.11(-0.11%)
Jul 15, 2019 97.53 97.61 97.51 97.60 4,114,132 +0.14(+0.14%)
Jul 12, 2019 97.35 97.51 97.35 97.46 4,360,961 +0.11(+0.11%)
Jul 11, 2019 97.70 97.70 97.35 97.35 3,755,736 -0.36(-0.37%)
Jul 10, 2019 97.77 97.78 97.62 97.71 5,217,656 +0.07(+0.07%)
Jul 09, 2019 97.68 97.70 97.60 97.64 2,871,305 -0.03(-0.03%)
Jul 08, 2019 97.85 97.87 97.67 97.67 3,457,435 -0.05(-0.05%)
Jul 05, 2019 97.83 97.83 97.56 97.72 2,797,872 -0.41(-0.42%)
Jul 03, 2019 98.03 98.17 98.02 98.14 1,506,021 +0.16(+0.16%)
Jul 02, 2019 97.80 98.00 97.77 97.98 6,554,079 +0.18(+0.18%)
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.