US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 96.30 96.40 96.26 96.32 8,445,494 +0.06(+0.06%)
Apr 29, 2019 96.30 96.35 96.24 96.26 3,136,982 -0.17(-0.17%)
Apr 26, 2019 96.46 96.47 96.39 96.43 2,592,775 +0.20(+0.20%)
Apr 25, 2019 96.22 96.29 96.17 96.24 2,985,372 -0.01(-0.01%)
Apr 24, 2019 96.17 96.27 96.17 96.24 3,382,212 +0.22(+0.23%)
Apr 23, 2019 95.96 96.05 95.93 96.02 3,858,569 +0.17(+0.18%)
Apr 22, 2019 95.92 95.94 95.84 95.85 6,454,727 -0.12(-0.12%)
Apr 18, 2019 96.00 96.06 95.94 95.97 2,499,544 +0.12(+0.13%)
Apr 17, 2019 95.88 95.97 95.84 95.84 3,821,884 -0.01(-0.01%)
Apr 16, 2019 95.91 95.99 95.82 95.85 4,615,276 -0.17(-0.18%)
Apr 15, 2019 95.99 96.07 95.99 96.02 2,870,444 -0.02(-0.02%)
Apr 12, 2019 96.03 96.11 96.00 96.04 2,694,912 -0.19(-0.19%)
Apr 11, 2019 96.27 96.27 96.17 96.23 3,187,788 -0.12(-0.12%)
Apr 10, 2019 96.29 96.37 96.24 96.34 5,278,270 +0.19(+0.19%)
Apr 09, 2019 96.22 96.26 96.15 96.16 4,231,784 +0.05(+0.06%)
Apr 08, 2019 96.15 96.16 96.07 96.10 10,693,190 -0.04(-0.05%)
Apr 05, 2019 96.04 96.16 96.00 96.15 2,521,302 +0.07(+0.07%)
Apr 04, 2019 96.02 96.08 95.98 96.08 4,145,159 +0.07(+0.07%)
Apr 03, 2019 96.01 96.08 95.97 96.00 4,206,259 -0.18(-0.18%)
Apr 02, 2019 96.15 96.21 96.08 96.18 9,109,035 +0.11(+0.11%)
Apr 01, 2019 96.35 96.35 96.05 96.08 12,695,745 -0.44(-0.46%)
Mar 29, 2019 96.32 96.52 96.31 96.52 6,767,454 -0.01(-0.01%)
Mar 28, 2019 96.51 96.58 96.42 96.53 6,860,560 +0.01(+0.01%)
Mar 27, 2019 96.46 96.61 96.45 96.52 4,203,310 +0.20(+0.21%)
Mar 26, 2019 96.24 96.39 96.20 96.31 3,526,395 +0.02(+0.02%)
Mar 25, 2019 96.13 96.45 96.10 96.30 5,617,829 +0.18(+0.18%)
Mar 22, 2019 95.98 96.24 95.90 96.12 2,784,458 +0.48(+0.50%)
Mar 21, 2019 95.69 95.73 95.61 95.64 4,737,988 +0.02(+0.02%)
Mar 20, 2019 95.31 95.65 95.28 95.62 4,787,108 +0.39(+0.41%)
Mar 19, 2019 95.20 95.31 95.15 95.23 3,309,177 -0.05(-0.06%)
Mar 18, 2019 95.28 95.31 95.24 95.29 2,594,033 -0.02(-0.02%)
Mar 15, 2019 95.26 95.34 95.19 95.31 3,115,451 +0.24(+0.25%)
Mar 14, 2019 95.19 95.20 95.03 95.07 3,339,767 -0.14(-0.15%)
Mar 13, 2019 95.18 95.23 95.14 95.21 2,948,233 -0.04(-0.05%)
Mar 12, 2019 95.13 95.28 95.07 95.25 5,925,279 +0.18(+0.19%)
Mar 11, 2019 95.07 95.10 95.00 95.07 6,371,619 +0.01(+0.01%)
Mar 08, 2019 94.96 95.10 94.90 95.07 5,585,980 +0.12(+0.13%)
Mar 07, 2019 94.83 95.00 94.79 94.94 6,881,011 +0.27(+0.28%)
Mar 06, 2019 94.58 94.75 94.55 94.68 5,462,717 +0.14(+0.15%)
Mar 05, 2019 94.45 94.54 94.39 94.54 6,594,832 +0.06(+0.07%)
Mar 04, 2019 94.46 94.54 94.41 94.47 4,336,201 +0.12(+0.12%)
Mar 01, 2019 94.48 94.54 94.34 94.36 6,245,707 -0.15(-0.16%)
Feb 28, 2019 94.68 94.71 94.48 94.51 13,449,672 -0.17(-0.18%)
Feb 27, 2019 94.80 94.80 94.63 94.68 3,385,432 -0.20(-0.21%)
Feb 26, 2019 94.92 94.95 94.83 94.88 5,391,821 +0.11(+0.11%)
Feb 25, 2019 94.76 94.80 94.71 94.78 4,129,790 -0.03(-0.03%)
Feb 22, 2019 94.67 94.91 94.64 94.80 3,094,461 +0.24(+0.25%)
Feb 21, 2019 94.59 94.61 94.54 94.56 4,165,549 -0.21(-0.22%)
Feb 20, 2019 94.78 94.79 94.70 94.78 3,660,607 +0.01(+0.01%)
Feb 19, 2019 94.83 94.85 94.70 94.77 7,064,093 +0.05(+0.06%)
Feb 15, 2019 94.67 94.72 94.62 94.71 2,734,658 +0.07(+0.07%)
Feb 14, 2019 94.74 94.76 94.60 94.64 3,294,965 +0.14(+0.15%)
Feb 13, 2019 94.52 94.57 94.46 94.50 2,861,764 -0.17(-0.18%)
Feb 12, 2019 94.64 94.68 94.56 94.67 3,553,494 +0.02(+0.02%)
Feb 11, 2019 94.65 94.70 94.58 94.65 3,988,901 -0.10(-0.10%)
Feb 08, 2019 94.60 94.78 94.60 94.75 4,858,355 +0.21(+0.22%)
Feb 07, 2019 94.58 94.63 94.48 94.54 4,462,315 +0.04(+0.05%)
Feb 06, 2019 94.63 94.64 94.44 94.49 7,306,593 -0.05(-0.06%)
Feb 05, 2019 94.41 94.57 94.41 94.55 10,097,934 +0.20(+0.22%)
Feb 04, 2019 94.30 94.36 94.25 94.34 16,118,305 -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.