US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 90.10 90.51 90.10 90.47 6,072,990 +0.09(+0.10%)
Dec 30, 2016 90.38 90.38 90.38 0 +0.18(+0.20%)
Dec 29, 2016 90.10 90.23 90.04 90.20 4,363,973 +0.28(+0.31%)
Dec 28, 2016 89.77 89.99 89.74 89.92 6,707,142 +0.14(+0.16%)
Dec 27, 2016 89.65 89.78 89.65 89.78 3,182,247 -0.07(-0.07%)
Dec 23, 2016 89.84 89.84 89.84 0 +0.03(+0.03%)
Dec 22, 2016 89.78 89.88 89.69 89.82 4,914,412 -0.00(-0.00%)
Dec 21, 2016 89.70 89.84 89.64 89.82 4,873,607 +0.19(+0.21%)
Dec 20, 2016 89.54 89.65 89.51 89.63 3,441,691 -0.08(-0.09%)
Dec 19, 2016 89.62 89.75 89.58 89.71 3,837,836 +0.23(+0.26%)
Dec 16, 2016 89.42 89.61 89.34 89.48 3,573,237 +0.06(+0.07%)
Dec 15, 2016 89.59 89.64 89.41 89.42 5,535,487 -0.11(-0.12%)
Dec 14, 2016 90.18 90.22 89.53 89.53 4,247,215 -0.49(-0.55%)
Dec 13, 2016 90.01 90.07 89.88 90.02 4,393,218 +0.12(+0.13%)
Dec 12, 2016 89.87 89.97 89.80 89.90 3,684,134 -0.08(-0.09%)
Dec 09, 2016 90.19 90.27 89.89 89.99 5,429,832 -0.28(-0.31%)
Dec 08, 2016 90.27 90.30 90.16 90.26 3,382,643 -0.17(-0.18%)
Dec 07, 2016 90.30 90.44 90.29 90.43 4,550,209 +0.23(+0.26%)
Dec 06, 2016 90.24 90.27 90.15 90.20 3,962,942 -0.02(-0.02%)
Dec 05, 2016 90.07 90.34 89.94 90.21 4,072,206 +0.08(+0.08%)
Dec 02, 2016 90.06 90.29 90.00 90.14 5,116,423 +0.28(+0.32%)
Dec 01, 2016 89.91 89.95 89.67 89.85 5,622,736 -0.30(-0.33%)
Nov 30, 2016 90.14 90.31 90.06 90.15 5,556,045 -0.36(-0.40%)
Nov 29, 2016 90.37 90.55 90.30 90.51 2,616,200 +0.10(+0.11%)
Nov 28, 2016 90.27 90.43 90.23 90.41 2,973,708 +0.32(+0.35%)
Nov 25, 2016 90.20 90.26 90.03 90.09 1,286,562 -0.01(-0.01%)
Nov 23, 2016 90.10 90.10 90.10 0 -0.32(-0.35%)
Nov 22, 2016 90.44 90.50 90.33 90.42 4,160,614 +0.08(+0.09%)
Nov 21, 2016 90.42 90.43 90.26 90.33 2,047,801 +0.08(+0.08%)
Nov 18, 2016 90.63 90.63 90.25 90.26 3,322,249 -0.29(-0.32%)
Nov 17, 2016 90.79 90.80 90.51 90.55 2,285,796 -0.34(-0.38%)
Nov 16, 2016 90.79 90.89 90.72 90.89 2,599,470 +0.20(+0.22%)
Nov 15, 2016 90.78 90.84 90.68 90.69 2,704,219 +0.07(+0.07%)
Nov 14, 2016 90.48 90.83 90.48 90.63 3,668,398 -0.37(-0.40%)
Nov 11, 2016 91.17 91.20 90.97 90.99 3,367,408 -0.17(-0.18%)
Nov 10, 2016 91.33 91.52 91.13 91.16 5,016,404 -0.37(-0.41%)
Nov 09, 2016 92.06 92.09 91.43 91.53 4,364,485 -0.86(-0.93%)
Nov 08, 2016 92.56 92.58 92.34 92.39 2,530,263 -0.15(-0.16%)
Nov 07, 2016 92.57 92.60 92.51 92.54 2,438,487 -0.11(-0.12%)
Nov 04, 2016 92.57 92.72 92.56 92.65 2,417,406 +0.19(+0.21%)
Nov 03, 2016 92.47 92.58 92.46 92.46 3,907,587 -0.12(-0.13%)
Nov 02, 2016 92.55 92.72 92.50 92.58 3,088,835 +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.