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 (%)
Apr 30, 2019 94.83 94.93 94.79 94.85 8,576,404 +0.06(+0.06%)
Apr 29, 2019 94.83 94.88 94.77 94.79 3,185,607 -0.17(-0.17%)
Apr 26, 2019 94.98 94.99 94.91 94.96 2,632,965 +0.19(+0.20%)
Apr 25, 2019 94.75 94.82 94.71 94.77 3,031,647 -0.01(-0.01%)
Apr 24, 2019 94.71 94.80 94.71 94.78 3,434,638 +0.22(+0.23%)
Apr 23, 2019 94.50 94.58 94.47 94.56 3,918,379 +0.17(+0.18%)
Apr 22, 2019 94.45 94.48 94.38 94.39 6,554,779 -0.11(-0.12%)
Apr 18, 2019 94.54 94.59 94.48 94.50 2,538,288 +0.12(+0.13%)
Apr 17, 2019 94.42 94.50 94.38 94.38 3,881,126 -0.01(-0.01%)
Apr 16, 2019 94.44 94.52 94.36 94.39 4,686,815 -0.17(-0.18%)
Apr 15, 2019 94.52 94.60 94.52 94.56 2,914,938 -0.02(-0.02%)
Apr 12, 2019 94.57 94.64 94.53 94.57 2,736,685 -0.18(-0.19%)
Apr 11, 2019 94.80 94.80 94.71 94.76 3,237,200 -0.11(-0.12%)
Apr 10, 2019 94.82 94.89 94.77 94.87 5,360,087 +0.18(+0.19%)
Apr 09, 2019 94.75 94.79 94.68 94.69 4,297,379 +0.05(+0.06%)
Apr 08, 2019 94.68 94.69 94.60 94.64 10,858,940 -0.04(-0.05%)
Apr 05, 2019 94.57 94.70 94.54 94.68 2,560,383 +0.07(+0.07%)
Apr 04, 2019 94.56 94.62 94.51 94.61 4,209,411 +0.07(+0.07%)
Apr 03, 2019 94.55 94.62 94.50 94.54 4,271,458 -0.17(-0.18%)
Apr 02, 2019 94.68 94.74 94.62 94.71 9,250,231 +0.10(+0.11%)
Apr 01, 2019 94.88 94.88 94.58 94.61 12,892,536 -0.44(-0.46%)
Mar 29, 2019 94.85 95.04 94.83 95.04 6,872,360 -0.01(-0.01%)
Mar 28, 2019 95.04 95.11 94.95 95.05 6,966,910 +0.01(+0.01%)
Mar 27, 2019 94.98 95.14 94.97 95.04 4,268,468 +0.20(+0.21%)
Mar 26, 2019 94.77 94.92 94.73 94.84 3,581,060 +0.02(+0.02%)
Mar 25, 2019 94.66 94.97 94.63 94.83 5,704,915 +0.17(+0.18%)
Mar 22, 2019 94.51 94.77 94.43 94.65 2,827,622 +0.47(+0.50%)
Mar 21, 2019 94.22 94.26 94.16 94.18 4,811,435 +0.02(+0.02%)
Mar 20, 2019 93.86 94.19 93.82 94.16 4,861,316 +0.38(+0.41%)
Mar 19, 2019 93.75 93.86 93.70 93.78 3,360,474 -0.05(-0.06%)
Mar 18, 2019 93.82 93.85 93.79 93.83 2,634,245 -0.02(-0.02%)
Mar 15, 2019 93.81 93.88 93.74 93.85 3,163,746 +0.24(+0.25%)
Mar 14, 2019 93.74 93.75 93.58 93.61 3,391,539 -0.14(-0.15%)
Mar 13, 2019 93.73 93.77 93.68 93.75 2,993,936 -0.04(-0.05%)
Mar 12, 2019 93.68 93.82 93.61 93.80 6,017,131 +0.17(+0.19%)
Mar 11, 2019 93.62 93.65 93.55 93.62 6,470,389 +0.01(+0.01%)
Mar 08, 2019 93.51 93.65 93.45 93.61 5,672,572 +0.12(+0.13%)
Mar 07, 2019 93.38 93.55 93.34 93.49 6,987,678 +0.26(+0.28%)
Mar 06, 2019 93.14 93.30 93.11 93.23 5,547,398 +0.14(+0.15%)
Mar 05, 2019 93.00 93.10 92.95 93.09 6,697,063 +0.06(+0.07%)
Mar 04, 2019 93.01 93.10 92.97 93.03 4,403,420 +0.11(+0.12%)
Mar 01, 2019 93.04 93.10 92.90 92.92 6,342,526 -0.15(-0.16%)
Feb 28, 2019 93.23 93.26 93.03 93.07 13,658,181 -0.17(-0.18%)
Feb 27, 2019 93.36 93.36 93.19 93.23 3,437,916 -0.20(-0.21%)
Feb 26, 2019 93.47 93.50 93.38 93.43 5,475,410 +0.10(+0.11%)
Feb 25, 2019 93.31 93.36 93.27 93.33 4,193,814 -0.03(-0.03%)
Feb 22, 2019 93.22 93.46 93.20 93.36 3,142,434 +0.23(+0.25%)
Feb 21, 2019 93.15 93.16 93.09 93.12 4,230,127 -0.21(-0.22%)
Feb 20, 2019 93.33 93.35 93.25 93.33 3,717,358 +0.01(+0.01%)
Feb 19, 2019 93.38 93.40 93.25 93.32 7,173,608 +0.05(+0.06%)
Feb 15, 2019 93.22 93.28 93.17 93.27 2,777,054 +0.07(+0.07%)
Feb 14, 2019 93.29 93.31 93.16 93.20 3,346,046 +0.14(+0.15%)
Feb 13, 2019 93.08 93.13 93.02 93.06 2,906,130 -0.17(-0.18%)
Feb 12, 2019 93.20 93.23 93.11 93.22 3,608,583 +0.02(+0.02%)
Feb 11, 2019 93.21 93.25 93.14 93.21 4,050,741 -0.10(-0.10%)
Feb 08, 2019 93.16 93.34 93.16 93.30 4,933,674 +0.21(+0.22%)
Feb 07, 2019 93.14 93.18 93.03 93.09 4,531,494 +0.04(+0.05%)
Feb 06, 2019 93.18 93.20 93.00 93.05 7,419,867 -0.05(-0.06%)
Feb 05, 2019 92.96 93.13 92.96 93.10 10,254,482 +0.20(+0.22%)
Feb 04, 2019 92.86 92.92 92.81 92.90 16,368,186 -0.08(-0.08%)
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.