US Aggregate Bond Ishares Core ETF (NY: AGG )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 93.04 93.24 93.03 93.17 17,030,426 +0.28(+0.30%)
Jan 30, 2019 92.59 92.91 92.59 92.90 7,324,074 +0.21(+0.22%)
Jan 29, 2019 92.54 92.71 92.50 92.69 7,102,837 +0.24(+0.26%)
Jan 28, 2019 92.45 92.55 92.41 92.45 8,495,054 -0.05(-0.06%)
Jan 25, 2019 92.46 92.52 92.39 92.50 4,001,324 -0.04(-0.05%)
Jan 24, 2019 92.53 92.64 92.49 92.54 8,429,489 +0.16(+0.17%)
Jan 23, 2019 92.24 92.42 92.23 92.39 3,716,968 +0.10(+0.10%)
Jan 22, 2019 92.29 92.45 92.29 92.29 7,870,196 +0.08(+0.08%)
Jan 18, 2019 92.23 92.32 92.15 92.21 6,508,523 -0.07(-0.08%)
Jan 17, 2019 92.37 92.37 92.19 92.28 6,397,423 -0.07(-0.08%)
Jan 16, 2019 92.19 92.36 92.18 92.35 4,622,311 +0.08(+0.08%)
Jan 15, 2019 92.38 92.39 92.19 92.27 4,255,989 +0.02(+0.02%)
Jan 14, 2019 92.40 92.44 92.26 92.26 8,700,999 -0.13(-0.14%)
Jan 11, 2019 92.41 92.48 92.34 92.39 6,641,962 +0.13(+0.14%)
Jan 10, 2019 92.36 92.39 92.19 92.26 4,074,157 -0.10(-0.11%)
Jan 09, 2019 92.27 92.40 92.26 92.36 6,294,914 +0.08(+0.08%)
Jan 08, 2019 92.26 92.37 92.24 92.28 5,069,515 -0.07(-0.08%)
Jan 07, 2019 92.53 92.59 92.31 92.35 8,573,415 -0.16(-0.17%)
Jan 04, 2019 92.48 92.53 92.39 92.51 9,398,279 -0.28(-0.30%)
Jan 03, 2019 92.40 92.84 92.40 92.78 7,493,149 +0.38(+0.41%)
Jan 02, 2019 92.39 92.44 92.32 92.40 12,918,020 +0.07(+0.08%)
Dec 31, 2018 92.01 92.35 92.00 92.33 11,154,553 +0.23(+0.25%)
Dec 28, 2018 91.88 92.10 91.86 92.10 8,095,836 +0.34(+0.37%)
Dec 27, 2018 91.87 91.96 91.71 91.76 12,181,629 +0.15(+0.16%)
Dec 26, 2018 91.84 91.91 91.59 91.61 9,926,531 -0.17(-0.19%)
Dec 24, 2018 91.87 91.91 91.74 91.79 8,299,281 +0.06(+0.07%)
Dec 21, 2018 91.86 91.87 91.70 91.73 11,972,833 -0.04(-0.05%)
Dec 20, 2018 92.00 92.01 91.74 91.77 8,874,836 -0.09(-0.09%)
Dec 19, 2018 91.80 92.06 91.73 91.86 8,378,684 +0.09(+0.09%)
Dec 18, 2018 91.59 91.77 91.59 91.77 7,642,051 +0.27(+0.29%)
Dec 17, 2018 91.43 91.54 91.39 91.50 8,817,856 +0.16(+0.17%)
Dec 14, 2018 91.45 91.45 91.35 91.35 7,239,921 +0.03(+0.03%)
Dec 13, 2018 91.37 91.42 91.32 91.32 6,659,281 +0.03(+0.03%)
Dec 12, 2018 91.28 91.35 91.26 91.29 9,347,714 -0.07(-0.08%)
Dec 11, 2018 91.41 91.48 91.30 91.36 9,343,996 +0.03(+0.03%)
Dec 10, 2018 91.34 91.41 91.23 91.34 7,044,677 +0.06(+0.07%)
Dec 07, 2018 91.20 91.34 91.10 91.28 6,286,771 +0.12(+0.13%)
Dec 06, 2018 91.11 91.33 91.10 91.16 8,547,800 +0.22(+0.25%)
Dec 04, 2018 90.84 91.10 90.81 90.93 6,199,984 +0.24(+0.27%)
Dec 03, 2018 90.59 90.74 90.54 90.69 16,222,346 +0.15(+0.16%)
Nov 30, 2018 90.58 90.61 90.49 90.54 7,096,504 -0.03(-0.03%)
Nov 29, 2018 90.57 90.63 90.51 90.57 6,340,582 +0.04(+0.05%)
Nov 28, 2018 90.32 90.57 90.27 90.52 9,862,373 +0.17(+0.19%)
Nov 27, 2018 90.28 90.42 90.28 90.35 4,758,244 +0.03(+0.03%)
Nov 26, 2018 90.36 90.36 90.29 90.32 4,794,477 -0.02(-0.02%)
Nov 23, 2018 90.51 90.51 90.34 90.34 1,929,639 -0.03(-0.03%)
Nov 21, 2018 90.37 90.37 90.37 0 +0.06(+0.07%)
Nov 20, 2018 90.36 90.40 90.31 90.31 3,663,639 -0.03(-0.04%)
Nov 19, 2018 90.31 90.41 90.31 90.34 5,413,336 -0.01(-0.01%)
Nov 16, 2018 90.25 90.39 90.22 90.35 3,860,437 +0.15(+0.16%)
Nov 15, 2018 90.19 90.22 90.05 90.20 4,472,836 +0.11(+0.12%)
Nov 14, 2018 89.97 90.21 89.95 90.09 3,933,801 +0.01(+0.01%)
Nov 13, 2018 90.04 90.10 89.96 90.08 3,448,671 +0.03(+0.04%)
Nov 12, 2018 90.05 90.08 90.00 90.05 3,220,012 +0.15(+0.16%)
Nov 09, 2018 89.84 90.00 89.84 89.90 3,361,404 +0.11(+0.12%)
Nov 08, 2018 89.94 89.97 89.78 89.79 4,041,886 -0.16(-0.18%)
Nov 07, 2018 90.00 90.09 89.90 89.95 5,418,025 +0.08(+0.09%)
Nov 06, 2018 89.86 89.93 89.83 89.88 3,034,817 +0.01(+0.01%)
Nov 05, 2018 89.90 89.93 89.84 89.87 3,953,100 +0.06(+0.07%)
Nov 02, 2018 90.00 90.03 89.73 89.81 5,202,890 -0.27(-0.30%)
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.