US Aggregate Bond Ishares Core ETF (NY: AGG )

97.57 +0.08 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 94.77 94.83 94.71 94.72 6,637,658 +0.08(+0.08%)
Jul 30, 2018 94.62 94.71 94.59 94.64 6,178,704 -0.10(-0.10%)
Jul 27, 2018 94.79 94.81 94.71 94.74 2,953,060 +0.07(+0.08%)
Jul 26, 2018 94.76 94.80 94.62 94.67 2,513,718 -0.05(-0.06%)
Jul 25, 2018 94.78 94.82 94.62 94.72 3,715,440 +0.01(+0.01%)
Jul 24, 2018 94.60 94.73 94.58 94.71 4,020,014 +0.13(+0.14%)
Jul 23, 2018 94.82 94.83 94.57 94.58 2,069,906 -0.33(-0.35%)
Jul 20, 2018 95.01 95.06 94.85 94.91 3,386,608 -0.19(-0.20%)
Jul 19, 2018 94.97 95.16 94.95 95.10 2,422,160 +0.14(+0.15%)
Jul 18, 2018 94.99 95.01 94.91 94.96 1,971,617 -0.03(-0.03%)
Jul 17, 2018 95.03 95.07 94.93 94.98 3,318,855 -0.04(-0.04%)
Jul 16, 2018 94.98 95.03 94.89 95.02 2,369,819 -0.11(-0.11%)
Jul 13, 2018 95.06 95.13 95.06 95.12 2,503,156 +0.09(+0.09%)
Jul 12, 2018 94.90 95.04 94.90 95.04 2,402,619 +0.12(+0.12%)
Jul 11, 2018 94.96 94.98 94.87 94.92 6,029,513 +0.04(+0.04%)
Jul 10, 2018 94.92 94.94 94.84 94.88 2,787,703 -0.07(-0.08%)
Jul 09, 2018 94.93 94.97 94.89 94.96 2,156,563 -0.09(-0.09%)
Jul 06, 2018 95.04 95.07 94.96 95.04 2,909,677 +0.10(+0.10%)
Jul 05, 2018 94.87 94.97 94.86 94.95 3,067,823 +0.09(+0.09%)
Jul 03, 2018 94.86 94.86 94.86 0 +0.20(+0.21%)
Jul 02, 2018 94.76 94.78 94.66 94.66 8,016,849 -0.09(-0.10%)
Jun 29, 2018 94.73 94.84 94.69 94.75 7,986,383 +0.08(+0.08%)
Jun 28, 2018 94.71 94.72 94.61 94.67 2,018,573 -0.01(-0.01%)
Jun 27, 2018 94.67 94.74 94.61 94.68 3,367,795 +0.17(+0.18%)
Jun 26, 2018 94.46 94.51 94.41 94.51 2,990,639 +0.15(+0.16%)
Jun 25, 2018 94.42 94.50 94.34 94.36 6,197,220 -0.05(-0.06%)
Jun 22, 2018 94.30 94.41 94.29 94.41 2,196,157 +0.09(+0.09%)
Jun 21, 2018 94.36 94.43 94.30 94.32 3,249,075 +0.03(+0.03%)
Jun 20, 2018 94.52 94.52 94.28 94.30 2,697,146 -0.18(-0.19%)
Jun 19, 2018 94.51 94.56 94.45 94.47 2,450,944 +0.10(+0.10%)
Jun 18, 2018 94.40 94.40 94.29 94.38 2,647,435 +0.02(+0.02%)
Jun 15, 2018 94.54 94.34 94.36 2,650,193 +0.04(+0.04%)
Jun 14, 2018 94.24 94.34 94.19 94.32 5,262,252 +0.24(+0.26%)
Jun 13, 2018 94.18 94.24 93.91 94.08 4,070,238 -0.09(-0.09%)
Jun 12, 2018 94.07 94.19 94.07 94.17 3,979,512 +0.03(+0.03%)
Jun 11, 2018 94.15 94.23 94.08 94.14 4,859,574 -0.10(-0.10%)
Jun 08, 2018 94.24 94.38 94.23 94.24 3,833,970 -0.13(-0.14%)
Jun 07, 2018 94.14 94.57 94.13 94.38 3,057,517 +0.20(+0.22%)
Jun 06, 2018 94.09 94.17 3,036,217 -0.21(-0.23%)
Jun 05, 2018 94.46 94.50 94.33 94.39 2,074,001 +0.07(+0.08%)
Jun 04, 2018 94.47 94.47 94.28 94.31 4,811,676 -0.22(-0.24%)
Jun 01, 2018 94.42 94.58 94.39 94.54 6,964,650 -0.12(-0.12%)
May 31, 2018 94.71 94.84 94.59 94.65 5,800,709 -0.08(-0.08%)
May 30, 2018 94.72 94.84 94.60 94.73 3,552,111 -0.24(-0.25%)
May 29, 2018 94.57 95.13 94.53 94.97 3,930,201 +0.62(+0.66%)
May 25, 2018 94.35 94.35 94.35 0 +0.20(+0.22%)
May 24, 2018 94.08 94.21 94.08 94.15 3,265,440 +0.26(+0.27%)
May 23, 2018 93.80 93.93 93.78 93.89 6,818,007 +0.26(+0.28%)
May 22, 2018 93.64 93.69 93.60 93.63 2,526,573 +0.00(+0.00%)
May 21, 2018 93.60 93.68 93.57 93.63 2,195,763 +0.01(+0.01%)
May 18, 2018 93.50 93.64 93.50 93.62 2,419,445 +0.24(+0.26%)
May 17, 2018 93.52 93.54 93.36 93.38 3,136,901 -0.12(-0.13%)
May 16, 2018 93.68 93.73 93.49 93.51 2,786,547 -0.11(-0.11%)
May 15, 2018 93.79 93.79 93.52 93.61 2,436,678 -0.42(-0.44%)
May 14, 2018 94.06 94.11 94.01 94.03 2,455,868 -0.09(-0.09%)
May 11, 2018 94.16 94.16 94.03 94.12 2,287,809 +0.04(+0.05%)
May 10, 2018 94.02 94.08 93.97 94.08 2,358,262 +0.21(+0.23%)
May 09, 2018 93.85 93.92 93.82 93.86 2,820,271 -0.11(-0.11%)
May 08, 2018 93.94 94.02 93.89 93.97 2,914,984 -0.11(-0.11%)
May 07, 2018 94.14 94.14 94.04 94.08 1,724,976 -0.04(-0.05%)
May 04, 2018 94.17 94.18 93.99 94.12 2,606,127 +0.06(+0.07%)
May 03, 2018 94.08 94.20 94.05 94.06 5,060,477 +0.11(+0.11%)
May 02, 2018 93.98 94.05 93.91 93.95 2,880,176 +0.00(+0.00%)
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.