US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 88.50 88.63 88.48 88.63 4,588,903 +0.10(+0.12%)
Feb 26, 2016 88.47 88.53 88.39 88.52 2,569,180 -0.16(-0.18%)
Feb 25, 2016 88.63 88.80 88.55 88.68 2,901,716 +0.23(+0.25%)
Feb 24, 2016 88.65 88.81 88.42 88.46 3,072,568 +0.03(+0.04%)
Feb 23, 2016 88.26 88.55 88.17 88.42 2,903,945 +0.02(+0.02%)
Feb 22, 2016 88.37 88.46 88.33 88.41 3,008,328 +0.02(+0.03%)
Feb 19, 2016 88.39 88.43 88.26 88.38 2,830,698 +0.02(+0.02%)
Feb 18, 2016 88.15 88.40 88.11 88.37 3,533,510 +0.27(+0.30%)
Feb 17, 2016 88.09 88.12 87.93 88.10 3,039,299 -0.05(-0.05%)
Feb 16, 2016 88.18 88.24 88.09 88.15 2,927,061 -0.22(-0.25%)
Feb 12, 2016 88.49 88.37 88.37 88.37 3,687,825 -0.24(-0.27%)
Feb 11, 2016 88.88 88.95 88.56 88.61 3,637,160 +0.06(+0.06%)
Feb 10, 2016 88.41 88.55 88.23 88.55 2,880,618 +0.22(+0.25%)
Feb 09, 2016 88.49 88.50 88.28 88.34 3,756,205 -0.01(-0.01%)
Feb 08, 2016 88.22 88.45 88.15 88.34 3,501,385 +0.34(+0.38%)
Feb 05, 2016 87.94 88.10 87.87 88.01 2,677,627 -0.08(-0.09%)
Feb 04, 2016 88.02 88.12 87.94 88.09 2,335,721 +0.09(+0.10%)
Feb 03, 2016 87.96 88.26 87.91 88.00 4,596,468 -0.01(-0.01%)
Feb 02, 2016 87.93 88.05 87.85 88.01 6,006,150 +0.27(+0.30%)
Feb 01, 2016 87.83 87.95 87.62 87.74 5,605,189 -0.11(-0.12%)
Jan 29, 2016 87.89 87.95 87.77 87.85 10,746,207 +0.26(+0.29%)
Jan 28, 2016 87.56 87.64 87.42 87.59 2,975,852 +0.07(+0.08%)
Jan 27, 2016 87.49 87.57 87.34 87.52 2,048,070 +0.02(+0.02%)
Jan 26, 2016 87.48 87.56 87.38 87.50 3,241,608 +0.11(+0.13%)
Jan 25, 2016 87.52 87.55 87.38 87.39 4,089,133 -0.05(-0.06%)
Jan 22, 2016 87.34 87.44 87.23 87.44 4,056,414 +0.06(+0.07%)
Jan 21, 2016 87.63 87.63 87.36 87.37 9,032,219 -0.12(-0.14%)
Jan 20, 2016 87.65 87.71 87.46 87.49 5,414,740 +0.07(+0.08%)
Jan 19, 2016 87.44 87.53 87.34 87.42 5,240,422 -0.09(-0.10%)
Jan 15, 2016 87.63 87.51 87.51 87.51 4,168,675 +0.10(+0.12%)
Jan 14, 2016 87.40 87.48 87.23 87.40 6,625,657 -0.03(-0.04%)
Jan 13, 2016 87.24 87.51 87.20 87.44 3,748,641 +0.20(+0.23%)
Jan 12, 2016 87.12 87.42 87.05 87.24 4,130,769 +0.19(+0.22%)
Jan 11, 2016 87.08 87.23 87.03 87.04 3,510,981 -0.25(-0.29%)
Jan 08, 2016 87.22 87.33 87.04 87.29 5,000,499 +0.19(+0.22%)
Jan 07, 2016 87.08 87.14 86.93 87.10 3,073,404 -0.01(-0.01%)
Jan 06, 2016 87.03 87.13 86.94 87.11 3,629,828 +0.33(+0.38%)
Jan 05, 2016 86.66 86.86 86.66 86.78 3,401,869 +0.04(+0.05%)
Jan 04, 2016 86.83 86.99 86.71 86.74 4,594,512 -0.03(-0.04%)
Dec 31, 2015 86.66 86.77 86.77 86.77 4,239,877 +0.23(+0.27%)
Dec 30, 2015 86.47 86.58 86.44 86.54 4,644,799 -0.02(-0.02%)
Dec 29, 2015 86.70 86.75 86.46 86.55 3,852,149 -0.22(-0.25%)
Dec 28, 2015 86.79 86.87 86.75 86.77 4,651,069 +0.00(+0.00%)
Dec 24, 2015 86.72 86.77 86.77 86.77 1,554,493 +0.04(+0.05%)
Dec 23, 2015 86.59 86.74 86.58 86.73 4,489,914 -0.02(-0.02%)
Dec 22, 2015 86.80 86.81 86.68 86.74 5,622,565 -0.06(-0.07%)
Dec 21, 2015 86.98 87.02 86.78 86.81 4,033,323 -0.08(-0.09%)
Dec 18, 2015 86.86 86.95 86.78 86.89 4,997,411 +0.18(+0.21%)
Dec 17, 2015 86.78 86.82 86.60 86.70 6,745,391 +0.12(+0.14%)
Dec 16, 2015 86.68 86.80 86.53 86.58 3,675,420 -0.15(-0.18%)
Dec 15, 2015 86.65 86.74 86.51 86.74 3,687,059 +0.01(+0.01%)
Dec 14, 2015 87.01 87.05 86.72 86.73 4,180,933 -0.41(-0.47%)
Dec 11, 2015 87.14 87.27 87.04 87.14 2,895,559 +0.22(+0.25%)
Dec 10, 2015 86.99 86.99 86.88 86.92 2,496,567 -0.02(-0.02%)
Dec 09, 2015 86.86 87.05 86.75 86.94 3,481,406 +0.00(+0.00%)
Dec 08, 2015 87.06 87.06 86.88 86.94 2,883,620 +0.03(+0.04%)
Dec 07, 2015 86.82 87.05 86.77 86.90 2,674,033 +0.13(+0.15%)
Dec 04, 2015 86.62 86.82 86.58 86.78 2,721,787 +0.28(+0.32%)
Dec 03, 2015 86.91 86.91 86.43 86.50 5,780,319 -0.64(-0.73%)
Dec 02, 2015 87.17 87.21 87.07 87.13 3,071,955 -0.11(-0.12%)
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.