US Aggregate Bond Ishares Core ETF (NY: AGG )

98.81 -0.29 (-0.29%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 96.58 96.93 96.57 96.91 10,627,470 +0.25(+0.25%)
Dec 28, 2018 96.44 96.67 96.41 96.67 7,713,286 +0.35(+0.37%)
Dec 27, 2018 96.42 96.52 96.26 96.31 11,606,015 +0.15(+0.16%)
Dec 26, 2018 96.39 96.47 96.13 96.16 9,457,476 -0.18(-0.19%)
Dec 24, 2018 96.42 96.47 96.29 96.34 7,907,118 +0.06(+0.07%)
Dec 21, 2018 96.41 96.43 96.25 96.28 11,407,084 -0.05(-0.05%)
Dec 20, 2018 96.56 96.58 96.29 96.32 8,455,476 -0.09(-0.09%)
Dec 19, 2018 96.36 96.62 96.28 96.41 7,982,769 +0.09(+0.09%)
Dec 18, 2018 96.13 96.32 96.13 96.32 7,280,944 +0.28(+0.29%)
Dec 17, 2018 95.97 96.08 95.92 96.04 8,401,155 +0.16(+0.17%)
Dec 14, 2018 95.99 95.99 95.88 95.88 6,897,788 +0.03(+0.03%)
Dec 13, 2018 95.90 95.96 95.85 95.85 6,344,587 +0.03(+0.03%)
Dec 12, 2018 95.80 95.89 95.79 95.82 8,905,974 -0.07(-0.08%)
Dec 11, 2018 95.94 96.02 95.83 95.89 8,902,432 +0.03(+0.03%)
Dec 10, 2018 95.87 95.94 95.76 95.87 6,711,770 +0.06(+0.07%)
Dec 07, 2018 95.72 95.87 95.62 95.80 5,989,680 +0.13(+0.13%)
Dec 06, 2018 95.63 95.86 95.62 95.68 8,143,861 +0.24(+0.25%)
Dec 04, 2018 95.35 95.62 95.31 95.44 5,906,995 +0.25(+0.27%)
Dec 03, 2018 95.09 95.24 95.03 95.19 15,455,735 +0.16(+0.16%)
Nov 30, 2018 95.08 95.10 94.98 95.03 6,761,175 -0.03(-0.03%)
Nov 29, 2018 95.07 95.13 94.99 95.06 6,040,972 +0.05(+0.05%)
Nov 28, 2018 94.80 95.06 94.75 95.01 9,396,349 +0.18(+0.19%)
Nov 27, 2018 94.76 94.90 94.76 94.83 4,533,404 +0.03(+0.03%)
Nov 26, 2018 94.84 94.84 94.77 94.80 4,567,925 -0.02(-0.02%)
Nov 23, 2018 94.99 94.99 94.82 94.82 1,838,458 -0.03(-0.03%)
Nov 21, 2018 94.85 94.85 94.85 0 +0.06(+0.07%)
Nov 20, 2018 94.84 94.89 94.79 94.79 3,490,522 -0.04(-0.04%)
Nov 19, 2018 94.79 94.89 94.79 94.82 5,157,541 -0.01(-0.01%)
Nov 16, 2018 94.73 94.88 94.69 94.83 3,678,021 +0.15(+0.16%)
Nov 15, 2018 94.67 94.69 94.51 94.68 4,261,483 +0.12(+0.12%)
Nov 14, 2018 94.43 94.69 94.41 94.56 3,747,918 +0.01(+0.01%)
Nov 13, 2018 94.50 94.57 94.42 94.55 3,285,712 +0.04(+0.04%)
Nov 12, 2018 94.51 94.55 94.46 94.51 3,067,857 +0.15(+0.16%)
Nov 09, 2018 94.30 94.46 94.30 94.36 3,202,569 +0.12(+0.12%)
Nov 08, 2018 94.41 94.43 94.23 94.24 3,850,896 -0.17(-0.18%)
Nov 07, 2018 94.46 94.56 94.36 94.41 5,162,008 +0.08(+0.09%)
Nov 06, 2018 94.31 94.39 94.29 94.33 2,891,414 +0.01(+0.01%)
Nov 05, 2018 94.36 94.39 94.30 94.32 3,766,305 +0.06(+0.07%)
Nov 02, 2018 94.46 94.50 94.18 94.26 4,957,040 -0.28(-0.30%)
Nov 01, 2018 94.43 94.60 94.42 94.54 8,739,794 +0.01(+0.01%)
Oct 31, 2018 94.45 94.63 94.45 94.54 16,463,149 -0.05(-0.05%)
Oct 30, 2018 94.62 94.71 94.58 94.58 2,823,378 -0.14(-0.14%)
Oct 29, 2018 94.78 94.81 94.65 94.72 5,614,918 -0.10(-0.10%)
Oct 26, 2018 94.80 94.95 94.79 94.82 6,429,505 +0.22(+0.23%)
Oct 25, 2018 94.64 94.70 94.55 94.60 9,171,945 -0.08(-0.09%)
Oct 24, 2018 94.63 94.73 94.61 94.68 4,940,028 +0.24(+0.26%)
Oct 23, 2018 94.61 94.67 94.43 94.44 3,899,182 +0.12(+0.12%)
Oct 22, 2018 94.43 94.47 94.31 94.32 3,105,873 -0.02(-0.02%)
Oct 19, 2018 94.43 94.50 94.31 94.34 3,303,372 -0.08(-0.09%)
Oct 18, 2018 94.35 94.56 94.34 94.42 3,494,064 -0.06(-0.07%)
Oct 17, 2018 94.64 94.70 94.47 94.48 3,146,767 -0.19(-0.20%)
Oct 16, 2018 94.63 94.67 94.53 94.67 6,361,725 +0.05(+0.06%)
Oct 15, 2018 94.66 94.71 94.57 94.62 3,371,902 -0.06(-0.07%)
Oct 12, 2018 94.64 94.79 94.61 94.68 5,551,054 +0.03(+0.03%)
Oct 11, 2018 94.54 94.78 94.46 94.65 7,804,153 +0.28(+0.30%)
Oct 10, 2018 94.31 94.42 94.21 94.37 4,242,709 -0.03(-0.03%)
Oct 09, 2018 94.35 94.46 94.29 94.40 24,232,820 +0.14(+0.14%)
Oct 08, 2018 94.35 94.36 94.26 94.26 2,509,183 -0.04(-0.04%)
Oct 05, 2018 94.42 94.44 94.17 94.30 3,828,561 -0.21(-0.22%)
Oct 04, 2018 94.59 94.65 94.43 94.51 5,828,526 -0.27(-0.29%)
Oct 03, 2018 95.10 95.12 94.68 94.78 2,810,690 -0.45(-0.47%)
Oct 02, 2018 95.19 95.32 95.13 95.23 7,647,824 +0.11(+0.11%)
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.