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 (%)
Jun 30, 2017 91.09 91.09 90.95 90.99 3,161,464 -0.12(-0.13%)
Jun 29, 2017 91.01 91.14 90.96 91.11 4,064,380 -0.17(-0.19%)
Jun 28, 2017 91.28 91.30 91.14 91.29 14,663,754 +0.03(+0.04%)
Jun 27, 2017 91.34 91.39 91.23 91.25 3,697,449 -0.27(-0.30%)
Jun 26, 2017 91.56 91.60 91.51 91.53 2,304,137 +0.08(+0.09%)
Jun 23, 2017 91.41 91.49 91.39 91.44 1,515,323 +0.02(+0.02%)
Jun 22, 2017 91.45 91.48 91.36 91.43 1,717,898 +0.04(+0.05%)
Jun 21, 2017 91.30 91.44 91.30 91.39 1,465,077 +0.02(+0.02%)
Jun 20, 2017 91.28 91.43 91.24 91.37 2,642,237 +0.14(+0.15%)
Jun 19, 2017 91.29 91.32 91.19 91.23 1,938,161 -0.12(-0.14%)
Jun 16, 2017 91.29 91.38 91.28 91.35 2,667,716 +0.06(+0.06%)
Jun 15, 2017 91.32 91.32 91.22 91.29 2,688,396 -0.06(-0.06%)
Jun 14, 2017 91.40 91.55 91.28 91.35 3,162,118 +0.29(+0.32%)
Jun 13, 2017 90.93 91.07 90.93 91.06 1,774,330 +0.02(+0.03%)
Jun 12, 2017 90.99 91.15 90.96 91.04 1,678,570 +0.00(+0.00%)
Jun 09, 2017 90.99 91.09 90.95 91.04 1,945,823 -0.07(-0.08%)
Jun 08, 2017 91.15 91.15 90.99 91.11 1,844,616 -0.09(-0.10%)
Jun 07, 2017 91.24 91.29 91.15 91.20 2,290,970 -0.11(-0.12%)
Jun 06, 2017 91.29 91.36 91.24 91.31 1,935,008 +0.18(+0.20%)
Jun 05, 2017 91.12 91.19 91.07 91.13 2,949,273 -0.14(-0.15%)
Jun 02, 2017 91.19 91.31 91.14 91.27 1,814,085 +0.30(+0.33%)
Jun 01, 2017 90.87 90.99 90.85 90.97 2,953,985 -0.04(-0.05%)
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%)
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.