US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 -0.10 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 93.32 93.45 93.22 93.44 4,440,480 +0.25(+0.27%)
Jul 28, 2016 93.12 93.22 93.06 93.19 3,194,189 -0.01(-0.01%)
Jul 27, 2016 93.03 93.21 92.96 93.20 3,685,794 +0.27(+0.29%)
Jul 26, 2016 93.08 93.08 92.86 92.93 4,282,058 +0.00(+0.00%)
Jul 25, 2016 93.08 93.08 92.93 92.93 2,033,011 -0.11(-0.12%)
Jul 22, 2016 92.91 93.10 92.89 93.03 2,801,192 +0.02(+0.02%)
Jul 21, 2016 92.82 93.04 92.76 93.02 3,681,262 +0.08(+0.09%)
Jul 20, 2016 92.94 92.96 92.84 92.93 2,187,817 -0.08(-0.09%)
Jul 19, 2016 92.99 93.03 92.90 93.02 2,161,843 +0.16(+0.17%)
Jul 18, 2016 93.00 93.00 92.76 92.86 1,871,497 +0.05(+0.05%)
Jul 15, 2016 93.08 93.08 92.78 92.81 4,369,148 -0.34(-0.36%)
Jul 14, 2016 93.02 93.17 93.01 93.15 4,046,209 -0.08(-0.09%)
Jul 13, 2016 93.27 93.32 93.21 93.23 2,858,568 +0.13(+0.14%)
Jul 12, 2016 93.27 93.27 93.00 93.10 2,383,746 -0.28(-0.30%)
Jul 11, 2016 93.58 93.62 93.36 93.38 5,351,073 -0.25(-0.26%)
Jul 08, 2016 93.49 93.65 93.42 93.63 3,520,362 +0.14(+0.15%)
Jul 07, 2016 93.42 93.56 93.36 93.49 3,776,531 -0.07(-0.07%)
Jul 06, 2016 93.50 93.56 93.37 93.55 3,810,666 +0.17(+0.19%)
Jul 05, 2016 93.45 93.52 93.31 93.38 5,733,295 +0.25(+0.27%)
Jul 01, 2016 93.19 93.13 93.13 93.13 6,332,272 +0.20(+0.22%)
Jun 30, 2016 92.84 92.99 92.75 92.93 5,034,379 +0.19(+0.20%)
Jun 29, 2016 92.86 92.92 92.70 92.74 3,327,500 -0.07(-0.07%)
Jun 28, 2016 92.87 92.87 92.73 92.81 3,576,998 +0.12(+0.12%)
Jun 27, 2016 92.69 92.83 92.68 92.69 3,658,426 +0.39(+0.42%)
Jun 24, 2016 92.51 92.55 92.25 92.31 4,945,524 +0.48(+0.52%)
Jun 23, 2016 91.87 91.95 91.80 91.83 2,086,079 -0.16(-0.17%)
Jun 22, 2016 91.96 92.02 91.88 91.98 2,101,804 +0.06(+0.06%)
Jun 21, 2016 92.05 92.06 91.88 91.93 2,281,260 -0.07(-0.07%)
Jun 20, 2016 92.07 92.07 91.97 91.99 2,476,783 -0.26(-0.28%)
Jun 17, 2016 92.31 92.31 92.14 92.25 3,309,381 -0.07(-0.07%)
Jun 16, 2016 92.36 92.48 92.24 92.31 3,069,725 +0.06(+0.06%)
Jun 15, 2016 92.15 92.36 92.12 92.26 2,099,169 +0.20(+0.22%)
Jun 14, 2016 92.16 92.20 92.05 92.06 2,267,934 -0.04(-0.04%)
Jun 13, 2016 92.07 92.15 92.03 92.10 2,013,321 +0.07(+0.08%)
Jun 10, 2016 92.04 92.14 91.97 92.03 1,658,355 +0.12(+0.13%)
Jun 09, 2016 92.01 92.01 91.90 91.90 1,870,607 +0.07(+0.07%)
Jun 08, 2016 91.84 91.88 91.78 91.84 2,603,042 +0.03(+0.04%)
Jun 07, 2016 91.79 91.85 91.76 91.80 2,614,119 +0.08(+0.09%)
Jun 06, 2016 91.74 91.79 91.65 91.72 3,973,566 -0.12(-0.13%)
Jun 03, 2016 91.72 91.84 91.69 91.84 2,678,821 +0.50(+0.54%)
Jun 02, 2016 91.23 91.38 91.23 91.35 2,440,476 +0.23(+0.25%)
Jun 01, 2016 91.26 91.31 91.11 91.12 3,564,845 -0.05(-0.06%)
May 31, 2016 90.93 91.22 90.89 91.17 4,090,590 +0.06(+0.06%)
May 27, 2016 91.15 91.11 91.11 91.11 2,628,579 -0.02(-0.02%)
May 26, 2016 91.12 91.19 91.05 91.13 1,960,760 +0.14(+0.15%)
May 25, 2016 91.04 91.04 90.91 90.99 3,330,806 +0.02(+0.02%)
May 24, 2016 91.05 91.05 90.87 90.97 2,136,911 -0.05(-0.05%)
May 23, 2016 91.04 91.09 90.95 91.02 2,725,166 -0.02(-0.02%)
May 20, 2016 91.04 91.10 90.95 91.04 3,224,663 +0.06(+0.06%)
May 19, 2016 90.98 91.05 90.92 90.98 4,203,543 +0.06(+0.06%)
May 18, 2016 91.23 91.25 90.85 90.92 2,308,069 -0.38(-0.42%)
May 17, 2016 91.44 91.46 91.30 91.30 2,148,889 -0.12(-0.14%)
May 16, 2016 91.57 91.57 91.40 91.42 3,805,932 -0.16(-0.17%)
May 13, 2016 91.48 91.60 91.44 91.58 1,835,180 +0.17(+0.19%)
May 12, 2016 91.35 91.50 91.35 91.41 2,354,217 -0.08(-0.09%)
May 11, 2016 91.46 91.63 91.43 91.49 3,044,157 +0.00(+0.00%)
May 10, 2016 91.43 91.50 91.41 91.49 2,554,532 +0.04(+0.05%)
May 09, 2016 91.51 91.53 91.42 91.45 2,639,098 +0.06(+0.06%)
May 06, 2016 91.51 91.51 91.39 91.39 3,301,156 -0.14(-0.15%)
May 05, 2016 91.35 91.55 91.25 91.53 3,652,595 +0.23(+0.25%)
May 04, 2016 91.34 91.36 91.22 91.30 3,546,308 +0.04(+0.05%)
May 03, 2016 91.32 91.36 91.21 91.26 3,697,277 +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.