US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 90.91 91.05 90.91 91.01 2,914,330 +0.09(+0.10%)
May 30, 2017 90.86 90.93 90.83 90.92 2,524,459 +0.17(+0.19%)
May 26, 2017 90.76 90.83 90.75 90.75 1,152,057 -0.03(-0.04%)
May 25, 2017 90.75 90.79 90.69 90.78 1,879,034 +0.04(+0.05%)
May 24, 2017 90.59 90.80 90.56 90.74 3,279,450 +0.16(+0.17%)
May 23, 2017 90.80 90.82 90.56 90.58 1,609,563 -0.17(-0.19%)
May 22, 2017 90.74 90.78 90.71 90.75 1,981,236 -0.06(-0.06%)
May 19, 2017 90.80 90.82 90.67 90.81 1,813,805 +0.00(+0.00%)
May 18, 2017 90.83 90.90 90.75 90.81 2,541,077 -0.05(-0.05%)
May 17, 2017 90.67 90.88 90.61 90.86 2,972,504 +0.46(+0.51%)
May 16, 2017 90.28 90.46 90.28 90.40 2,474,579 +0.12(+0.13%)
May 15, 2017 90.26 90.33 90.23 90.28 2,135,834 -0.03(-0.04%)
May 12, 2017 90.22 90.33 90.20 90.31 1,603,620 +0.33(+0.37%)
May 11, 2017 89.84 90.00 89.84 89.98 2,811,369 -0.01(-0.01%)
May 10, 2017 90.05 90.10 89.92 89.99 1,994,044 +0.02(+0.03%)
May 09, 2017 89.91 89.97 89.88 89.97 3,720,463 +0.01(+0.01%)
May 08, 2017 90.07 90.11 89.96 89.96 4,303,511 -0.17(-0.19%)
May 05, 2017 90.15 90.17 90.02 90.13 1,714,750 +0.02(+0.02%)
May 04, 2017 90.01 90.13 90.01 90.12 2,288,892 -0.07(-0.08%)
May 03, 2017 90.36 90.37 90.19 90.19 2,319,634 -0.09(-0.10%)
May 02, 2017 90.12 90.33 90.11 90.28 3,426,885 +0.12(+0.14%)
May 01, 2017 90.26 90.35 90.07 90.16 3,027,105 -0.23(-0.26%)
Apr 28, 2017 90.17 90.39 90.11 90.39 6,979,762 +0.16(+0.17%)
Apr 27, 2017 90.13 90.27 90.11 90.23 2,007,493 +0.08(+0.09%)
Apr 26, 2017 90.06 90.16 89.99 90.15 3,497,590 +0.12(+0.13%)
Apr 25, 2017 90.18 90.22 89.99 90.03 2,282,496 -0.30(-0.33%)
Apr 24, 2017 90.22 90.37 90.19 90.33 3,318,574 -0.13(-0.15%)
Apr 21, 2017 90.51 90.59 90.43 90.46 1,860,431 +0.02(+0.03%)
Apr 20, 2017 90.44 90.51 90.35 90.44 2,257,520 -0.14(-0.16%)
Apr 19, 2017 90.57 90.65 90.51 90.58 2,596,820 -0.14(-0.15%)
Apr 18, 2017 90.52 90.76 90.51 90.72 2,864,331 +0.36(+0.40%)
Apr 17, 2017 90.43 90.51 90.33 90.36 1,989,504 -0.05(-0.05%)
Apr 13, 2017 90.39 90.51 90.29 90.41 2,828,165 +0.12(+0.13%)
Apr 12, 2017 90.13 90.35 90.09 90.29 2,940,601 +0.20(+0.22%)
Apr 11, 2017 89.98 90.17 89.98 90.09 2,660,031 +0.26(+0.29%)
Apr 10, 2017 89.79 89.89 89.76 89.84 2,300,987 +0.12(+0.13%)
Apr 07, 2017 90.02 90.09 89.70 89.72 2,155,745 -0.20(-0.22%)
Apr 06, 2017 89.89 89.94 89.75 89.92 2,085,283 -0.01(-0.01%)
Apr 05, 2017 89.75 89.97 89.73 89.93 2,784,817 +0.10(+0.11%)
Apr 04, 2017 89.86 89.89 89.79 89.83 1,967,066 -0.08(-0.09%)
Apr 03, 2017 89.61 89.92 89.60 89.91 6,282,565 +0.33(+0.37%)
Mar 31, 2017 89.54 89.61 89.52 89.58 4,502,635 +0.07(+0.07%)
Mar 30, 2017 89.60 89.65 89.49 89.51 2,099,943 -0.17(-0.18%)
Mar 29, 2017 89.57 89.69 89.55 89.68 2,380,624 +0.20(+0.22%)
Mar 28, 2017 89.69 89.73 89.46 89.48 2,441,751 -0.21(-0.23%)
Mar 27, 2017 89.71 89.76 89.61 89.69 2,394,753 +0.21(+0.24%)
Mar 24, 2017 89.46 89.59 89.43 89.47 4,087,399 -0.07(-0.08%)
Mar 23, 2017 89.54 89.59 89.39 89.54 2,508,833 +0.02(+0.03%)
Mar 22, 2017 89.54 89.62 89.47 89.52 3,201,787 +0.12(+0.14%)
Mar 21, 2017 89.12 89.40 89.12 89.40 2,482,424 +0.18(+0.20%)
Mar 20, 2017 89.06 89.21 89.04 89.21 1,980,495 +0.13(+0.15%)
Mar 17, 2017 88.94 89.10 88.92 89.08 2,868,918 +0.19(+0.21%)
Mar 16, 2017 88.91 88.97 88.86 88.89 2,870,017 -0.10(-0.11%)
Mar 15, 2017 88.55 89.00 88.51 88.99 2,619,725 +0.51(+0.58%)
Mar 14, 2017 88.41 88.55 88.41 88.48 3,196,408 +0.03(+0.04%)
Mar 13, 2017 88.52 88.58 88.43 88.45 2,008,621 -0.15(-0.17%)
Mar 10, 2017 88.54 88.61 88.48 88.60 2,308,408 +0.13(+0.15%)
Mar 09, 2017 88.61 88.63 88.45 88.46 4,272,001 -0.27(-0.31%)
Mar 08, 2017 88.67 88.76 88.63 88.74 3,433,242 -0.21(-0.24%)
Mar 07, 2017 89.01 89.04 88.92 88.95 2,710,427 -0.12(-0.13%)
Mar 06, 2017 89.12 89.16 89.02 89.07 4,454,893 -0.04(-0.05%)
Mar 03, 2017 89.11 89.15 88.96 89.11 5,200,421 +0.07(+0.07%)
Mar 02, 2017 89.12 89.16 88.97 89.04 2,785,234 -0.17(-0.19%)
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.