US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 96.32 96.52 96.31 96.52 6,767,360 -0.01(-0.01%)
Mar 28, 2019 96.51 96.58 96.42 96.53 6,860,465 +0.01(+0.01%)
Mar 27, 2019 96.46 96.62 96.45 96.52 4,203,252 +0.20(+0.21%)
Mar 26, 2019 96.24 96.39 96.20 96.32 3,526,346 +0.02(+0.02%)
Mar 25, 2019 96.13 96.45 96.10 96.30 5,617,752 +0.18(+0.18%)
Mar 22, 2019 95.98 96.24 95.90 96.12 2,784,419 +0.48(+0.50%)
Mar 21, 2019 95.69 95.73 95.62 95.64 4,737,922 +0.02(+0.02%)
Mar 20, 2019 95.32 95.65 95.28 95.62 4,787,042 +0.39(+0.41%)
Mar 19, 2019 95.20 95.32 95.16 95.24 3,309,131 -0.05(-0.06%)
Mar 18, 2019 95.28 95.31 95.24 95.29 2,593,997 -0.02(-0.02%)
Mar 15, 2019 95.26 95.34 95.19 95.31 3,115,408 +0.24(+0.25%)
Mar 14, 2019 95.19 95.20 95.03 95.07 3,339,721 -0.14(-0.15%)
Mar 13, 2019 95.18 95.23 95.14 95.21 2,948,193 -0.04(-0.05%)
Mar 12, 2019 95.13 95.28 95.07 95.25 5,925,197 +0.18(+0.19%)
Mar 11, 2019 95.08 95.10 95.00 95.08 6,371,530 +0.01(+0.01%)
Mar 08, 2019 94.96 95.10 94.90 95.07 5,585,902 +0.12(+0.13%)
Mar 07, 2019 94.83 95.00 94.79 94.94 6,880,915 +0.27(+0.28%)
Mar 06, 2019 94.58 94.75 94.55 94.68 5,462,641 +0.14(+0.15%)
Mar 05, 2019 94.45 94.55 94.39 94.54 6,594,740 +0.06(+0.07%)
Mar 04, 2019 94.46 94.55 94.41 94.47 4,336,141 +0.12(+0.12%)
Mar 01, 2019 94.48 94.55 94.34 94.36 6,245,620 -0.15(-0.16%)
Feb 28, 2019 94.68 94.71 94.48 94.51 13,449,481 -0.17(-0.18%)
Feb 27, 2019 94.80 94.80 94.64 94.68 3,385,384 -0.20(-0.21%)
Feb 26, 2019 94.92 94.95 94.83 94.88 5,391,745 +0.11(+0.11%)
Feb 25, 2019 94.76 94.80 94.72 94.78 4,129,731 -0.03(-0.03%)
Feb 22, 2019 94.67 94.91 94.65 94.80 3,094,417 +0.24(+0.25%)
Feb 21, 2019 94.59 94.61 94.54 94.57 4,165,490 -0.21(-0.22%)
Feb 20, 2019 94.78 94.80 94.70 94.78 3,660,555 +0.01(+0.01%)
Feb 19, 2019 94.83 94.85 94.70 94.77 7,063,993 +0.05(+0.06%)
Feb 15, 2019 94.67 94.72 94.62 94.72 2,734,619 +0.07(+0.07%)
Feb 14, 2019 94.74 94.76 94.60 94.65 3,294,918 +0.14(+0.15%)
Feb 13, 2019 94.52 94.57 94.46 94.50 2,861,723 -0.17(-0.18%)
Feb 12, 2019 94.65 94.68 94.56 94.67 3,553,443 +0.02(+0.02%)
Feb 11, 2019 94.65 94.70 94.58 94.65 3,988,845 -0.10(-0.10%)
Feb 08, 2019 94.60 94.79 94.60 94.75 4,858,286 +0.21(+0.22%)
Feb 07, 2019 94.58 94.63 94.48 94.54 4,462,252 +0.04(+0.05%)
Feb 06, 2019 94.63 94.65 94.44 94.50 7,306,489 -0.05(-0.06%)
Feb 05, 2019 94.41 94.57 94.41 94.55 10,097,791 +0.20(+0.22%)
Feb 04, 2019 94.30 94.36 94.25 94.34 16,118,076 -0.08(-0.08%)
Feb 01, 2019 94.53 94.58 94.34 94.42 8,188,112 -0.20(-0.21%)
Jan 31, 2019 94.48 94.68 94.47 94.62 16,770,258 +0.28(+0.30%)
Jan 30, 2019 94.03 94.35 94.03 94.34 7,212,187 +0.21(+0.22%)
Jan 29, 2019 93.98 94.15 93.94 94.13 6,994,329 +0.25(+0.26%)
Jan 28, 2019 93.88 93.99 93.85 93.88 8,365,278 -0.05(-0.06%)
Jan 25, 2019 93.90 93.95 93.83 93.93 3,940,197 -0.04(-0.05%)
Jan 24, 2019 93.97 94.07 93.92 93.98 8,300,714 +0.16(+0.17%)
Jan 23, 2019 93.67 93.85 93.66 93.82 3,660,185 +0.10(+0.10%)
Jan 22, 2019 93.72 93.88 93.72 93.72 7,749,966 +0.08(+0.08%)
Jan 18, 2019 93.66 93.76 93.58 93.64 6,409,095 -0.07(-0.08%)
Jan 17, 2019 93.80 93.80 93.63 93.71 6,299,692 -0.07(-0.08%)
Jan 16, 2019 93.63 93.79 93.61 93.78 4,551,697 +0.08(+0.08%)
Jan 15, 2019 93.81 93.82 93.63 93.70 4,190,972 +0.02(+0.02%)
Jan 14, 2019 93.84 93.87 93.69 93.69 8,568,076 -0.13(-0.14%)
Jan 11, 2019 93.85 93.92 93.77 93.82 6,540,495 +0.13(+0.14%)
Jan 10, 2019 93.79 93.83 93.63 93.69 4,011,917 -0.11(-0.11%)
Jan 09, 2019 93.70 93.84 93.69 93.79 6,198,748 +0.08(+0.08%)
Jan 08, 2019 93.69 93.80 93.67 93.71 4,992,070 -0.07(-0.08%)
Jan 07, 2019 93.97 94.03 93.74 93.78 8,442,442 -0.16(-0.17%)
Jan 04, 2019 93.92 93.97 93.82 93.94 9,254,705 -0.28(-0.30%)
Jan 03, 2019 93.84 94.28 93.84 94.22 7,378,678 +0.39(+0.41%)
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.