US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 86.66 86.77 86.77 86.77 4,239,937 +0.23(+0.27%)
Dec 30, 2015 86.47 86.58 86.44 86.54 4,644,865 -0.02(-0.02%)
Dec 29, 2015 86.70 86.74 86.46 86.55 3,852,204 -0.22(-0.25%)
Dec 28, 2015 86.78 86.86 86.75 86.77 4,651,135 +0.00(+0.00%)
Dec 24, 2015 86.72 86.77 86.77 86.77 1,554,515 +0.04(+0.05%)
Dec 23, 2015 86.59 86.73 86.58 86.73 4,489,976 -0.02(-0.02%)
Dec 22, 2015 86.80 86.81 86.68 86.74 5,622,642 -0.06(-0.07%)
Dec 21, 2015 86.98 87.02 86.77 86.81 4,033,378 -0.08(-0.09%)
Dec 18, 2015 86.86 86.95 86.78 86.89 4,997,479 +0.18(+0.21%)
Dec 17, 2015 86.77 86.82 86.60 86.70 6,745,483 +0.12(+0.14%)
Dec 16, 2015 86.68 86.80 86.53 86.58 3,675,470 -0.15(-0.18%)
Dec 15, 2015 86.65 86.73 86.51 86.73 3,687,110 +0.01(+0.01%)
Dec 14, 2015 87.01 87.05 86.72 86.73 4,180,990 -0.41(-0.47%)
Dec 11, 2015 87.14 87.27 87.04 87.14 2,895,598 +0.22(+0.25%)
Dec 10, 2015 86.99 86.99 86.87 86.92 2,496,601 -0.02(-0.02%)
Dec 09, 2015 86.86 87.05 86.75 86.94 3,481,454 +0.00(+0.00%)
Dec 08, 2015 87.06 87.06 86.88 86.94 2,883,660 +0.03(+0.04%)
Dec 07, 2015 86.82 87.05 86.77 86.90 2,674,070 +0.13(+0.15%)
Dec 04, 2015 86.62 86.82 86.58 86.77 2,721,824 +0.28(+0.32%)
Dec 03, 2015 86.91 86.91 86.43 86.49 5,780,399 -0.64(-0.73%)
Dec 02, 2015 87.17 87.21 87.07 87.13 3,071,997 -0.11(-0.12%)
Dec 01, 2015 87.02 87.26 86.93 87.24 5,313,763 +0.30(+0.35%)
Nov 30, 2015 86.95 86.98 86.90 86.94 3,000,183 +0.03(+0.04%)
Nov 27, 2015 86.97 86.98 86.90 86.90 1,184,116 -0.02(-0.03%)
Nov 25, 2015 86.90 86.93 86.93 86.93 1,463,522 +0.04(+0.05%)
Nov 24, 2015 86.89 86.93 86.82 86.89 1,671,224 +0.08(+0.09%)
Nov 23, 2015 86.81 86.89 86.74 86.81 2,473,162 +0.02(+0.03%)
Nov 20, 2015 86.90 86.94 86.77 86.78 2,546,318 -0.06(-0.06%)
Nov 19, 2015 87.01 87.01 86.83 86.84 5,297,769 +0.04(+0.05%)
Nov 18, 2015 86.81 86.86 86.72 86.80 2,443,231 -0.06(-0.07%)
Nov 17, 2015 86.68 86.91 86.62 86.86 3,080,668 +0.06(+0.07%)
Nov 16, 2015 86.79 86.85 86.74 86.80 4,162,896 +0.07(+0.08%)
Nov 13, 2015 86.67 86.76 86.64 86.73 4,736,271 +0.17(+0.19%)
Nov 12, 2015 86.57 86.65 86.46 86.56 4,316,464 +0.08(+0.09%)
Nov 11, 2015 86.54 86.58 86.48 86.48 2,006,807 -0.11(-0.13%)
Nov 10, 2015 86.52 86.67 86.45 86.59 6,549,965 +0.16(+0.18%)
Nov 09, 2015 86.34 86.58 86.32 86.43 16,074,886 -0.06(-0.06%)
Nov 06, 2015 86.58 86.60 86.44 86.49 2,289,819 -0.42(-0.48%)
Nov 05, 2015 86.98 87.00 86.77 86.90 2,735,921 -0.04(-0.05%)
Nov 04, 2015 87.02 87.08 86.86 86.94 4,433,927 +0.00(+0.00%)
Nov 03, 2015 87.05 87.08 86.92 86.94 3,796,678 -0.16(-0.18%)
Nov 02, 2015 87.15 87.24 87.07 87.10 10,074,752 -0.17(-0.20%)
Oct 30, 2015 87.07 87.28 87.04 87.27 13,264,458 +0.23(+0.27%)
Oct 29, 2015 87.19 87.25 87.02 87.04 2,926,084 -0.37(-0.43%)
Oct 28, 2015 87.70 87.75 87.37 87.42 2,083,371 -0.26(-0.30%)
Oct 27, 2015 87.74 87.74 87.62 87.68 2,535,601 +0.13(+0.15%)
Oct 26, 2015 87.59 87.63 87.51 87.55 1,932,895 +0.04(+0.05%)
Oct 23, 2015 87.55 87.55 87.47 87.51 2,805,871 -0.15(-0.17%)
Oct 22, 2015 87.63 87.75 87.58 87.67 2,854,644 +0.02(+0.02%)
Oct 21, 2015 87.50 87.67 87.50 87.65 1,603,033 +0.21(+0.24%)
Oct 20, 2015 87.54 87.54 87.35 87.44 2,264,111 -0.18(-0.20%)
Oct 19, 2015 87.54 87.63 87.43 87.62 1,924,887 +0.09(+0.10%)
Oct 16, 2015 87.63 87.67 87.53 87.53 2,044,119 -0.09(-0.10%)
Oct 15, 2015 87.66 87.75 87.55 87.62 2,564,413 -0.12(-0.14%)
Oct 14, 2015 87.58 87.75 87.49 87.74 4,905,931 +0.33(+0.37%)
Oct 13, 2015 87.51 87.51 87.31 87.41 1,881,375 +0.01(+0.01%)
Oct 12, 2015 87.30 87.43 87.18 87.40 1,591,184 +0.22(+0.26%)
Oct 09, 2015 87.17 87.29 87.11 87.18 4,057,658 -0.07(-0.08%)
Oct 08, 2015 87.47 87.47 87.16 87.25 2,556,676 -0.12(-0.14%)
Oct 07, 2015 87.35 87.46 87.30 87.37 2,487,119 -0.06(-0.07%)
Oct 06, 2015 87.29 87.47 87.21 87.43 6,287,689 +0.22(+0.25%)
Oct 05, 2015 87.42 87.46 87.21 87.22 5,774,448 -0.33(-0.37%)
Oct 02, 2015 87.59 87.83 87.47 87.55 4,456,092 +0.26(+0.30%)
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.