US Aggregate Bond Ishares Core ETF (NY: AGG )

101.71 -0.17 (-0.17%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 100.32 100.33 100.18 100.19 4,572,289 -0.12(-0.12%)
Nov 27, 2019 100.34 100.37 100.28 100.31 3,871,953 -0.12(-0.12%)
Nov 26, 2019 100.39 100.45 100.38 100.44 2,841,258 +0.14(+0.14%)
Nov 25, 2019 100.23 100.32 100.21 100.29 4,948,290 +0.10(+0.10%)
Nov 22, 2019 100.21 100.22 100.10 100.20 2,824,097 +0.05(+0.05%)
Nov 21, 2019 100.13 100.21 100.06 100.14 7,347,869 -0.14(-0.14%)
Nov 20, 2019 100.16 100.29 100.14 100.28 3,913,941 +0.24(+0.24%)
Nov 19, 2019 99.98 100.10 99.96 100.05 2,991,936 +0.07(+0.07%)
Nov 18, 2019 99.92 100.00 99.89 99.97 6,809,058 +0.19(+0.19%)
Nov 15, 2019 99.83 99.83 99.76 99.79 5,720,515 -0.05(-0.05%)
Nov 14, 2019 99.87 99.93 99.81 99.84 3,267,986 +0.28(+0.29%)
Nov 13, 2019 99.60 99.63 99.50 99.56 2,927,174 +0.18(+0.18%)
Nov 12, 2019 99.35 99.45 99.25 99.38 2,289,997 +0.11(+0.11%)
Nov 11, 2019 99.39 99.39 99.23 99.27 2,379,385 +0.02(+0.02%)
Nov 08, 2019 99.31 99.51 99.26 99.26 4,354,990 -0.05(-0.05%)
Nov 07, 2019 99.53 99.53 99.10 99.31 4,531,223 -0.47(-0.47%)
Nov 06, 2019 99.78 99.88 99.66 99.78 4,403,409 +0.15(+0.15%)
Nov 05, 2019 99.73 99.76 99.56 99.63 4,241,716 -0.37(-0.37%)
Nov 04, 2019 100.06 100.06 99.95 100.00 3,068,254 -0.25(-0.25%)
Nov 01, 2019 100.29 100.41 100.14 100.25 4,492,759 +0.03(+0.03%)
Oct 31, 2019 100.07 100.36 99.99 100.22 6,115,482 +0.39(+0.39%)
Oct 30, 2019 99.60 99.87 99.58 99.83 2,688,615 +0.28(+0.28%)
Oct 29, 2019 99.63 99.65 99.51 99.55 2,692,329 +0.01(+0.01%)
Oct 28, 2019 99.58 99.59 99.48 99.54 3,332,110 -0.21(-0.21%)
Oct 25, 2019 99.95 99.96 99.67 99.75 2,807,456 -0.14(-0.14%)
Oct 24, 2019 99.95 100.04 99.87 99.89 1,948,458 +0.03(+0.03%)
Oct 23, 2019 99.93 99.98 99.85 99.87 2,131,402 +0.08(+0.08%)
Oct 22, 2019 99.78 99.86 99.66 99.79 2,424,435 +0.15(+0.15%)
Oct 21, 2019 99.75 99.83 99.64 99.64 3,741,998 -0.27(-0.27%)
Oct 18, 2019 99.88 100.01 99.85 99.91 1,641,775 +0.07(+0.07%)
Oct 17, 2019 99.80 99.97 99.75 99.84 2,619,989 -0.03(-0.03%)
Oct 16, 2019 99.81 99.90 99.75 99.87 2,744,177 +0.18(+0.18%)
Oct 15, 2019 100.00 100.02 99.69 99.69 4,706,340 -0.33(-0.33%)
Oct 14, 2019 100.03 100.03 99.93 100.02 1,938,066 +0.17(+0.17%)
Oct 11, 2019 99.95 99.96 99.72 99.85 4,026,200 -0.33(-0.33%)
Oct 10, 2019 100.33 100.38 100.12 100.18 4,868,632 -0.35(-0.34%)
Oct 09, 2019 100.51 100.59 100.41 100.52 3,762,688 -0.05(-0.05%)
Oct 08, 2019 100.82 100.82 100.52 100.58 3,449,860 +0.04(+0.04%)
Oct 07, 2019 100.66 100.71 100.54 100.54 2,814,548 -0.28(-0.27%)
Oct 04, 2019 100.69 100.82 100.65 100.82 3,760,775 +0.16(+0.16%)
Oct 03, 2019 100.39 100.75 100.37 100.66 5,807,574 +0.39(+0.39%)
Oct 02, 2019 100.26 100.36 100.17 100.27 10,795,369 +0.07(+0.07%)
Oct 01, 2019 99.83 100.31 99.76 100.20 6,751,638 +0.18(+0.18%)
Sep 30, 2019 99.80 100.10 99.79 100.01 7,493,043 +0.03(+0.03%)
Sep 27, 2019 99.86 100.01 99.86 99.99 5,264,370 +0.12(+0.12%)
Sep 26, 2019 99.86 99.95 99.81 99.86 5,509,863 +0.17(+0.17%)
Sep 25, 2019 100.05 100.07 99.63 99.70 4,315,415 -0.41(-0.41%)
Sep 24, 2019 99.89 100.18 99.89 100.11 2,944,813 +0.27(+0.27%)
Sep 23, 2019 99.88 100.08 99.81 99.84 3,860,822 +0.04(+0.04%)
Sep 20, 2019 99.55 99.81 99.50 99.79 2,327,688 +0.36(+0.36%)
Sep 19, 2019 99.55 99.56 99.38 99.43 2,579,964 +0.14(+0.14%)
Sep 18, 2019 99.42 99.60 99.24 99.29 2,593,888 +0.11(+0.12%)
Sep 17, 2019 99.08 99.31 98.99 99.17 2,958,029 +0.15(+0.15%)
Sep 16, 2019 99.02 99.11 98.88 99.02 3,308,025 +0.27(+0.27%)
Sep 13, 2019 99.11 99.21 98.76 98.76 2,836,201 -0.59(-0.60%)
Sep 12, 2019 99.78 99.78 99.28 99.35 4,604,907 -0.16(-0.16%)
Sep 11, 2019 99.49 99.61 99.48 99.51 2,995,227 +0.02(+0.02%)
Sep 10, 2019 99.95 99.98 99.49 99.49 3,529,634 -0.54(-0.54%)
Sep 09, 2019 100.21 100.21 100.02 100.03 3,108,822 -0.42(-0.42%)
Sep 06, 2019 100.45 100.50 100.36 100.46 4,158,517 +0.11(+0.11%)
Sep 05, 2019 100.40 100.46 100.13 100.35 6,038,408 -0.43(-0.43%)
Sep 04, 2019 100.59 100.82 100.59 100.78 4,316,155 +0.18(+0.18%)
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.