US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 86.76 86.81 86.69 86.81 2,629,247 +0.34(+0.39%)
Jul 30, 2015 86.47 86.53 86.39 86.46 2,471,185 +0.01(+0.01%)
Jul 29, 2015 86.48 86.50 86.36 86.46 2,867,914 -0.07(-0.08%)
Jul 28, 2015 86.51 86.58 86.48 86.53 2,362,978 -0.09(-0.10%)
Jul 27, 2015 86.61 86.69 86.57 86.62 3,362,991 +0.11(+0.13%)
Jul 24, 2015 86.59 86.60 86.46 86.50 1,504,235 -0.02(-0.02%)
Jul 23, 2015 86.28 86.53 86.26 86.52 1,288,392 +0.25(+0.28%)
Jul 22, 2015 86.27 86.40 86.27 86.27 1,387,532 +0.04(+0.05%)
Jul 21, 2015 86.04 86.29 86.02 86.23 1,503,008 +0.14(+0.17%)
Jul 20, 2015 86.15 86.19 86.05 86.09 1,570,589 -0.15(-0.17%)
Jul 17, 2015 86.20 86.30 86.19 86.24 1,132,317 +0.01(+0.01%)
Jul 16, 2015 86.04 86.24 86.01 86.23 1,633,280 +0.07(+0.08%)
Jul 15, 2015 85.90 86.19 85.90 86.16 2,247,109 +0.23(+0.27%)
Jul 14, 2015 85.96 86.01 85.87 85.93 1,818,266 +0.14(+0.17%)
Jul 13, 2015 85.81 85.91 85.73 85.79 2,445,062 -0.13(-0.15%)
Jul 10, 2015 85.99 86.08 85.84 85.92 2,729,367 -0.36(-0.42%)
Jul 09, 2015 86.48 86.48 86.27 86.28 2,438,120 -0.32(-0.37%)
Jul 08, 2015 86.54 86.69 86.43 86.60 3,649,216 +0.21(+0.24%)
Jul 07, 2015 86.50 86.71 86.38 86.39 3,156,735 +0.12(+0.14%)
Jul 06, 2015 86.31 86.40 86.12 86.27 1,397,663 +0.31(+0.36%)
Jul 02, 2015 86.00 85.97 85.97 85.97 1,254,627 +0.12(+0.14%)
Jul 01, 2015 85.88 85.92 85.74 85.85 7,581,532 -0.22(-0.25%)
Jun 30, 2015 86.02 86.24 85.93 86.06 2,729,454 -0.06(-0.06%)
Jun 29, 2015 85.92 86.19 85.75 86.12 4,144,410 +0.51(+0.59%)
Jun 26, 2015 85.68 85.69 85.53 85.61 1,333,388 -0.21(-0.24%)
Jun 25, 2015 85.91 85.92 85.75 85.82 1,544,577 -0.10(-0.11%)
Jun 24, 2015 85.88 85.98 85.80 85.91 1,930,719 +0.13(+0.16%)
Jun 23, 2015 85.77 85.95 85.72 85.78 1,692,472 -0.20(-0.23%)
Jun 22, 2015 86.20 86.24 85.95 85.98 1,483,623 -0.43(-0.49%)
Jun 19, 2015 86.32 86.44 86.27 86.40 2,589,146 +0.27(+0.31%)
Jun 18, 2015 86.09 86.13 85.94 86.13 3,687,468 -0.02(-0.03%)
Jun 17, 2015 86.11 86.16 85.79 86.16 2,396,031 +0.01(+0.01%)
Jun 16, 2015 86.10 86.15 85.99 86.15 1,655,592 +0.14(+0.17%)
Jun 15, 2015 86.21 86.21 85.94 86.01 2,106,459 +0.10(+0.12%)
Jun 12, 2015 85.98 86.15 85.86 85.91 1,726,450 -0.10(-0.12%)
Jun 11, 2015 85.71 86.01 85.66 86.01 1,946,019 +0.46(+0.54%)
Jun 10, 2015 85.64 85.68 85.48 85.55 1,884,856 -0.21(-0.25%)
Jun 09, 2015 85.96 85.96 85.70 85.76 1,525,179 -0.25(-0.29%)
Jun 08, 2015 86.05 86.08 85.97 86.01 1,630,121 +0.13(+0.15%)
Jun 05, 2015 85.94 86.07 85.85 85.88 2,046,390 -0.38(-0.44%)
Jun 04, 2015 86.15 86.37 86.15 86.26 2,411,464 +0.18(+0.21%)
Jun 03, 2015 86.22 86.25 85.98 86.08 4,313,993 -0.34(-0.39%)
Jun 02, 2015 86.58 86.59 86.37 86.42 2,313,552 -0.34(-0.39%)
Jun 01, 2015 86.99 87.02 86.68 86.76 5,469,493 -0.24(-0.28%)
May 29, 2015 87.01 87.10 86.93 87.00 3,520,683 +0.03(+0.04%)
May 28, 2015 86.98 87.04 86.91 86.97 1,644,825 -0.03(-0.04%)
May 27, 2015 86.91 87.01 86.79 87.00 1,125,363 +0.09(+0.10%)
May 26, 2015 86.71 86.95 86.67 86.91 3,513,973 +0.21(+0.25%)
May 22, 2015 86.75 86.70 86.70 86.70 1,376,359 -0.09(-0.11%)
May 21, 2015 86.59 86.81 86.59 86.80 3,359,015 +0.27(+0.31%)
May 20, 2015 86.53 86.62 86.44 86.53 2,006,010 +0.13(+0.16%)
May 19, 2015 86.44 86.64 86.38 86.39 2,107,631 -0.30(-0.35%)
May 18, 2015 86.81 86.87 86.68 86.69 1,093,926 -0.33(-0.38%)
May 15, 2015 86.83 87.04 86.77 87.02 1,326,438 +0.36(+0.42%)
May 14, 2015 86.59 86.70 86.53 86.66 2,275,495 +0.13(+0.16%)
May 13, 2015 86.80 86.80 86.43 86.53 3,091,853 -0.01(-0.01%)
May 12, 2015 86.47 86.68 86.38 86.53 1,766,341 -0.01(-0.01%)
May 11, 2015 86.88 86.91 86.53 86.54 3,779,812 -0.55(-0.63%)
May 08, 2015 87.15 87.21 87.03 87.10 2,448,550 +0.28(+0.33%)
May 07, 2015 86.75 86.90 86.68 86.81 2,515,201 +0.21(+0.25%)
May 06, 2015 86.83 86.84 86.56 86.60 1,983,056 -0.29(-0.34%)
May 05, 2015 87.02 87.04 86.74 86.89 1,875,701 -0.08(-0.09%)
May 04, 2015 87.20 87.24 86.96 86.97 2,091,868 -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.