US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 90.67 90.67 90.67 0 +0.26(+0.29%)
Mar 28, 2018 90.50 90.54 90.36 90.41 6,644,271 +0.05(+0.06%)
Mar 27, 2018 90.15 90.42 90.13 90.36 5,367,329 +0.26(+0.29%)
Mar 26, 2018 90.16 90.21 90.01 90.10 5,377,836 -0.03(-0.04%)
Mar 23, 2018 90.00 90.21 90.00 90.13 4,280,377 +0.00(+0.00%)
Mar 22, 2018 90.18 90.29 90.03 90.13 3,944,080 +0.17(+0.19%)
Mar 21, 2018 89.89 90.02 89.68 89.96 3,541,931 -0.01(-0.01%)
Mar 20, 2018 89.99 90.05 89.95 89.97 3,549,399 -0.14(-0.16%)
Mar 19, 2018 90.09 90.24 90.06 90.11 2,677,135 -0.09(-0.10%)
Mar 16, 2018 90.14 90.22 90.12 90.21 3,019,402 -0.05(-0.06%)
Mar 15, 2018 90.23 90.30 90.16 90.26 3,602,324 +0.01(+0.01%)
Mar 14, 2018 90.07 90.32 90.05 90.25 3,698,116 +0.15(+0.17%)
Mar 13, 2018 90.11 90.12 90.00 90.10 3,226,222 +0.12(+0.13%)
Mar 12, 2018 89.98 90.03 89.93 89.98 4,908,266 +0.05(+0.06%)
Mar 09, 2018 89.98 90.00 89.87 89.93 4,340,364 -0.17(-0.19%)
Mar 08, 2018 89.97 90.15 89.97 90.10 2,834,339 +0.14(+0.16%)
Mar 07, 2018 90.08 89.93 89.95 4,079,270 -0.02(-0.02%)
Mar 06, 2018 90.00 90.09 89.94 89.97 2,285,410 +0.02(+0.02%)
Mar 05, 2018 90.12 90.16 89.85 89.95 3,911,932 -0.05(-0.06%)
Mar 02, 2018 90.01 90.08 89.92 90.00 4,397,020 -0.14(-0.16%)
Mar 01, 2018 90.07 90.22 89.94 90.15 8,676,751 +0.08(+0.09%)
Feb 28, 2018 89.92 90.07 89.87 90.07 11,397,056 +0.24(+0.27%)
Feb 27, 2018 90.08 90.11 89.74 89.82 6,762,627 -0.19(-0.22%)
Feb 26, 2018 90.16 90.22 90.00 90.02 5,473,626 +0.07(+0.08%)
Feb 23, 2018 89.93 90.06 89.89 89.95 2,842,879 +0.23(+0.25%)
Feb 22, 2018 89.72 89.72 2,946,293 +0.01(+0.01%)
Feb 21, 2018 90.07 90.09 89.64 89.71 3,821,669 -0.29(-0.32%)
Feb 20, 2018 90.00 90.02 89.90 90.00 3,446,528 -0.09(-0.10%)
Feb 16, 2018 90.09 90.09 90.09 0 +0.18(+0.20%)
Feb 15, 2018 89.89 90.03 89.88 89.92 3,412,786 +0.11(+0.12%)
Feb 14, 2018 89.90 89.97 89.76 89.81 5,117,604 -0.30(-0.34%)
Feb 13, 2018 90.08 90.19 90.01 90.11 5,045,519 +0.03(+0.03%)
Feb 12, 2018 90.04 90.21 89.98 90.08 6,426,825 +0.03(+0.03%)
Feb 09, 2018 90.02 90.32 90.01 90.06 7,025,130 -0.12(-0.13%)
Feb 08, 2018 90.13 90.33 90.07 90.18 5,644,326 -0.15(-0.17%)
Feb 07, 2018 90.62 90.62 90.28 90.33 4,878,883 -0.20(-0.22%)
Feb 06, 2018 90.65 90.73 90.51 90.53 7,149,910 -0.13(-0.15%)
Feb 05, 2018 90.37 90.94 90.26 90.67 7,102,876 +0.24(+0.26%)
Feb 02, 2018 90.47 90.55 90.35 90.43 5,665,615 -0.27(-0.30%)
Feb 01, 2018 90.89 90.96 90.67 90.70 11,473,645 -0.29(-0.31%)
Jan 31, 2018 91.07 91.08 90.80 90.98 9,583,873 +0.08(+0.08%)
Jan 30, 2018 91.00 91.00 90.83 90.91 4,347,939 -0.14(-0.16%)
Jan 29, 2018 91.02 91.11 90.92 91.05 4,722,595 -0.16(-0.18%)
Jan 26, 2018 91.33 91.33 91.13 91.21 4,524,522 -0.17(-0.18%)
Jan 25, 2018 91.12 91.38 91.06 91.38 11,704,771 +0.24(+0.26%)
Jan 24, 2018 91.11 91.17 91.03 91.14 2,806,644 -0.09(-0.10%)
Jan 23, 2018 91.18 91.27 91.14 91.24 5,673,904 +0.22(+0.24%)
Jan 22, 2018 91.09 91.15 90.99 91.02 4,732,568 -0.03(-0.04%)
Jan 19, 2018 91.24 91.24 91.02 91.05 3,485,691 -0.19(-0.21%)
Jan 18, 2018 91.26 91.34 91.20 91.25 3,441,402 -0.20(-0.22%)
Jan 17, 2018 91.52 91.61 91.42 91.45 3,738,150 -0.10(-0.11%)
Jan 16, 2018 91.63 91.73 91.50 91.55 8,072,555 +0.03(+0.03%)
Jan 12, 2018 91.52 91.52 91.52 0 -0.02(-0.02%)
Jan 11, 2018 91.46 91.62 91.42 91.54 4,123,240 +0.04(+0.05%)
Jan 10, 2018 91.51 91.26 91.50 4,983,355 +0.00(+0.00%)
Jan 09, 2018 91.67 91.67 91.48 91.50 2,734,324 -0.25(-0.28%)
Jan 08, 2018 91.83 91.83 91.70 91.75 4,033,042 -0.03(-0.03%)
Jan 05, 2018 91.87 91.87 91.70 91.78 5,136,055 -0.06(-0.06%)
Jan 04, 2018 91.76 91.87 91.72 91.83 3,499,445 -0.06(-0.06%)
Jan 03, 2018 91.95 91.95 91.82 91.89 2,901,050 +0.01(+0.01%)
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.