US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 91.06 91.14 91.05 91.11 4,427,070 +0.07(+0.07%)
Mar 30, 2017 91.13 91.18 91.01 91.04 2,064,700 -0.17(-0.18%)
Mar 29, 2017 91.10 91.22 91.08 91.21 2,340,671 +0.20(+0.22%)
Mar 28, 2017 91.22 91.27 90.99 91.01 2,400,772 -0.21(-0.23%)
Mar 27, 2017 91.24 91.29 91.14 91.22 2,354,563 +0.22(+0.24%)
Mar 24, 2017 90.99 91.12 90.96 91.00 4,018,803 -0.08(-0.08%)
Mar 23, 2017 91.06 91.12 90.92 91.07 2,466,728 +0.03(+0.03%)
Mar 22, 2017 91.06 91.15 91.00 91.05 3,148,053 +0.13(+0.14%)
Mar 21, 2017 90.64 90.92 90.64 90.92 2,440,763 +0.18(+0.20%)
Mar 20, 2017 90.58 90.74 90.56 90.74 1,947,257 +0.13(+0.15%)
Mar 17, 2017 90.46 90.62 90.43 90.60 2,820,770 +0.19(+0.21%)
Mar 16, 2017 90.43 90.49 90.38 90.41 2,821,852 -0.10(-0.11%)
Mar 15, 2017 90.07 90.52 90.02 90.51 2,575,759 +0.52(+0.58%)
Mar 14, 2017 89.92 90.06 89.92 89.99 3,142,764 +0.03(+0.04%)
Mar 13, 2017 90.03 90.09 89.94 89.96 1,974,911 -0.15(-0.17%)
Mar 10, 2017 90.05 90.12 89.99 90.11 2,269,667 +0.13(+0.15%)
Mar 09, 2017 90.12 90.14 89.96 89.97 4,200,306 -0.28(-0.31%)
Mar 08, 2017 90.18 90.28 90.14 90.25 3,375,623 -0.22(-0.24%)
Mar 07, 2017 90.53 90.56 90.43 90.47 2,664,940 -0.12(-0.13%)
Mar 06, 2017 90.64 90.69 90.54 90.59 4,380,129 -0.04(-0.05%)
Mar 03, 2017 90.63 90.67 90.48 90.63 5,113,145 +0.07(+0.07%)
Mar 02, 2017 90.64 90.69 90.49 90.56 2,738,491 -0.17(-0.19%)
Mar 01, 2017 90.80 90.81 90.68 90.73 3,906,029 -0.43(-0.47%)
Feb 28, 2017 91.18 91.30 91.14 91.16 4,582,036 -0.03(-0.03%)
Feb 27, 2017 91.31 91.33 91.16 91.18 2,384,243 -0.17(-0.18%)
Feb 24, 2017 91.25 91.40 91.20 91.35 3,186,948 +0.34(+0.37%)
Feb 23, 2017 90.98 91.05 90.96 91.01 2,588,085 +0.15(+0.17%)
Feb 22, 2017 90.96 90.97 90.68 90.86 3,168,544 +0.06(+0.06%)
Feb 21, 2017 90.71 90.89 90.70 90.80 2,362,982 -0.01(-0.01%)
Feb 17, 2017 90.81 90.81 90.81 0 +0.20(+0.22%)
Feb 16, 2017 90.52 90.75 90.52 90.61 6,273,428 +0.19(+0.21%)
Feb 15, 2017 90.44 90.51 90.39 90.42 2,552,192 -0.14(-0.16%)
Feb 14, 2017 90.76 90.76 90.44 90.56 3,352,377 -0.20(-0.22%)
Feb 13, 2017 90.80 90.80 90.70 90.76 2,612,946 -0.13(-0.15%)
Feb 10, 2017 90.73 90.91 90.73 90.90 2,822,366 -0.02(-0.02%)
Feb 09, 2017 91.02 91.07 90.87 90.91 3,264,765 -0.22(-0.24%)
Feb 08, 2017 91.02 91.21 91.02 91.13 4,621,517 +0.26(+0.29%)
Feb 07, 2017 90.76 91.00 90.72 90.87 3,173,027 +0.09(+0.10%)
Feb 06, 2017 90.70 90.83 90.59 90.78 2,180,232 +0.26(+0.29%)
Feb 03, 2017 90.61 90.75 90.39 90.52 3,255,613 +0.03(+0.03%)
Feb 02, 2017 90.56 90.66 90.47 90.49 4,165,243 +0.05(+0.06%)
Feb 01, 2017 90.32 90.52 90.25 90.44 3,572,761 -0.13(-0.14%)
Jan 31, 2017 90.40 90.64 90.40 90.57 9,030,172 +0.22(+0.24%)
Jan 30, 2017 90.46 90.49 90.35 90.35 3,522,581 -0.04(-0.05%)
Jan 27, 2017 90.35 90.46 90.34 90.40 3,702,624 +0.08(+0.08%)
Jan 26, 2017 90.21 90.35 90.09 90.32 2,446,557 +0.06(+0.06%)
Jan 25, 2017 90.31 90.36 90.19 90.26 3,482,792 -0.24(-0.27%)
Jan 24, 2017 90.61 90.66 90.41 90.50 2,450,440 -0.14(-0.16%)
Jan 23, 2017 90.51 90.81 90.41 90.65 3,662,622 +0.25(+0.28%)
Jan 20, 2017 90.28 90.43 90.19 90.40 4,214,522 +0.03(+0.04%)
Jan 19, 2017 90.38 90.46 90.27 90.36 2,855,136 -0.23(-0.26%)
Jan 18, 2017 90.83 90.89 90.53 90.60 3,725,109 -0.39(-0.43%)
Jan 17, 2017 91.01 91.06 90.87 90.99 4,388,437 +0.31(+0.34%)
Jan 13, 2017 90.68 90.68 90.68 0 -0.16(-0.17%)
Jan 12, 2017 90.98 91.08 90.84 90.84 3,630,584 +0.03(+0.04%)
Jan 11, 2017 90.77 91.11 90.68 90.81 5,339,187 +0.11(+0.12%)
Jan 10, 2017 90.71 90.79 90.68 90.70 2,865,134 -0.03(-0.03%)
Jan 09, 2017 90.78 90.78 90.69 90.72 3,623,341 +0.15(+0.17%)
Jan 06, 2017 90.69 90.75 90.55 90.57 3,479,414 -0.30(-0.33%)
Jan 05, 2017 90.64 90.90 90.51 90.87 6,176,524 +0.38(+0.42%)
Jan 04, 2017 90.46 90.50 90.35 90.50 3,942,069 +0.03(+0.03%)
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.