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 (%)
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%)
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%)
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.