US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 92.30 92.30 92.30 0 +0.27(+0.29%)
Mar 28, 2018 92.13 92.17 91.99 92.04 6,526,741 +0.05(+0.06%)
Mar 27, 2018 91.77 92.05 91.75 91.99 5,272,386 +0.27(+0.29%)
Mar 26, 2018 91.78 91.84 91.63 91.72 5,282,708 -0.03(-0.04%)
Mar 23, 2018 91.62 91.83 91.62 91.75 4,204,661 +0.00(+0.00%)
Mar 22, 2018 91.81 91.92 91.65 91.75 3,874,314 +0.17(+0.19%)
Mar 21, 2018 91.50 91.64 91.30 91.58 3,479,278 -0.01(-0.01%)
Mar 20, 2018 91.61 91.67 91.57 91.59 3,486,614 -0.15(-0.16%)
Mar 19, 2018 91.71 91.87 91.68 91.74 2,629,779 -0.09(-0.10%)
Mar 16, 2018 91.76 91.85 91.74 91.83 2,965,992 -0.05(-0.06%)
Mar 15, 2018 91.86 91.93 91.78 91.88 3,538,602 +0.01(+0.01%)
Mar 14, 2018 91.69 91.95 91.68 91.87 3,632,701 +0.15(+0.17%)
Mar 13, 2018 91.74 91.74 91.62 91.72 3,169,154 +0.12(+0.13%)
Mar 12, 2018 91.60 91.65 91.55 91.60 4,821,444 +0.05(+0.06%)
Mar 09, 2018 91.60 91.62 91.49 91.55 4,263,588 -0.17(-0.19%)
Mar 08, 2018 91.59 91.77 91.59 91.72 2,784,203 +0.15(+0.16%)
Mar 07, 2018 91.70 91.55 91.57 4,007,112 -0.02(-0.02%)
Mar 06, 2018 91.62 91.71 91.56 91.59 2,244,984 +0.02(+0.02%)
Mar 05, 2018 91.74 91.79 91.47 91.57 3,842,734 -0.05(-0.06%)
Mar 02, 2018 91.63 91.70 91.54 91.62 4,319,242 -0.15(-0.16%)
Mar 01, 2018 91.69 91.85 91.56 91.77 8,523,269 +0.08(+0.09%)
Feb 28, 2018 91.53 91.69 91.49 91.69 11,195,461 +0.25(+0.27%)
Feb 27, 2018 91.70 91.73 91.35 91.44 6,643,008 -0.20(-0.22%)
Feb 26, 2018 91.78 91.84 91.62 91.64 5,376,807 +0.07(+0.08%)
Feb 23, 2018 91.55 91.68 91.51 91.57 2,792,593 +0.23(+0.25%)
Feb 22, 2018 91.34 91.34 2,894,178 +0.01(+0.01%)
Feb 21, 2018 91.69 91.71 91.25 91.33 3,754,070 -0.29(-0.32%)
Feb 20, 2018 91.62 91.64 91.52 91.62 3,385,564 -0.09(-0.10%)
Feb 16, 2018 91.71 91.71 91.71 0 +0.18(+0.20%)
Feb 15, 2018 91.51 91.65 91.50 91.53 3,352,420 +0.11(+0.12%)
Feb 14, 2018 91.52 91.59 91.37 91.42 5,027,082 -0.31(-0.34%)
Feb 13, 2018 91.71 91.81 91.63 91.73 4,956,272 +0.03(+0.03%)
Feb 12, 2018 91.66 91.84 91.60 91.71 6,313,146 +0.03(+0.03%)
Feb 09, 2018 91.65 91.95 91.63 91.68 6,900,868 -0.12(-0.13%)
Feb 08, 2018 91.75 91.96 91.69 91.80 5,544,488 -0.15(-0.17%)
Feb 07, 2018 92.26 92.26 91.90 91.95 4,792,584 -0.21(-0.22%)
Feb 06, 2018 92.28 92.37 92.14 92.16 7,023,440 -0.14(-0.15%)
Feb 05, 2018 92.00 92.58 91.89 92.30 6,977,238 +0.24(+0.26%)
Feb 02, 2018 92.10 92.18 91.97 92.06 5,565,400 -0.27(-0.30%)
Feb 01, 2018 92.53 92.59 92.30 92.33 11,270,696 -0.29(-0.31%)
Jan 31, 2018 92.71 92.72 92.43 92.62 9,414,336 +0.08(+0.08%)
Jan 30, 2018 92.64 92.64 92.47 92.55 4,271,025 -0.15(-0.16%)
Jan 29, 2018 92.66 92.75 92.55 92.69 4,639,053 -0.16(-0.18%)
Jan 26, 2018 92.97 92.97 92.77 92.85 4,444,485 -0.17(-0.18%)
Jan 25, 2018 92.76 93.03 92.70 93.03 11,497,716 +0.24(+0.26%)
Jan 24, 2018 92.75 92.81 92.67 92.79 2,756,995 -0.09(-0.10%)
Jan 23, 2018 92.82 92.91 92.79 92.88 5,573,534 +0.22(+0.24%)
Jan 22, 2018 92.73 92.79 92.63 92.66 4,648,850 -0.03(-0.04%)
Jan 19, 2018 92.88 92.88 92.66 92.69 3,424,030 -0.20(-0.21%)
Jan 18, 2018 92.91 92.99 92.84 92.89 3,380,524 -0.21(-0.22%)
Jan 17, 2018 93.16 93.26 93.07 93.09 3,672,023 -0.10(-0.11%)
Jan 16, 2018 93.28 93.38 93.15 93.20 7,929,754 +0.03(+0.03%)
Jan 12, 2018 93.17 93.17 93.17 0 -0.02(-0.02%)
Jan 11, 2018 93.10 93.27 93.07 93.19 4,050,301 +0.04(+0.05%)
Jan 10, 2018 93.15 92.91 93.15 4,895,200 +0.00(+0.00%)
Jan 09, 2018 93.32 93.32 93.13 93.15 2,685,955 -0.26(-0.28%)
Jan 08, 2018 93.49 93.49 93.35 93.40 3,961,699 -0.03(-0.03%)
Jan 05, 2018 93.52 93.52 93.35 93.43 5,045,200 -0.06(-0.06%)
Jan 04, 2018 93.41 93.52 93.37 93.49 3,437,540 -0.06(-0.06%)
Jan 03, 2018 93.61 93.61 93.47 93.55 2,849,731 +0.01(+0.01%)
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.