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 28, 2017 91.70 91.93 91.65 91.93 6,862,701 +0.16(+0.17%)
Apr 27, 2017 91.67 91.81 91.65 91.77 1,973,824 +0.08(+0.09%)
Apr 26, 2017 91.60 91.70 91.53 91.69 3,438,929 +0.12(+0.13%)
Apr 25, 2017 91.71 91.76 91.53 91.57 2,244,215 -0.30(-0.33%)
Apr 24, 2017 91.76 91.91 91.73 91.87 3,262,916 -0.13(-0.15%)
Apr 21, 2017 92.06 92.13 91.97 92.01 1,829,228 +0.03(+0.03%)
Apr 20, 2017 91.98 92.06 91.89 91.98 2,219,658 -0.14(-0.16%)
Apr 19, 2017 92.12 92.19 92.05 92.13 2,553,267 -0.14(-0.15%)
Apr 18, 2017 92.07 92.31 92.05 92.27 2,816,292 +0.37(+0.40%)
Apr 17, 2017 91.97 92.06 91.87 91.90 1,956,137 -0.05(-0.05%)
Apr 13, 2017 91.93 92.05 91.83 91.95 2,780,732 +0.12(+0.13%)
Apr 12, 2017 91.66 91.89 91.63 91.83 2,891,282 +0.20(+0.22%)
Apr 11, 2017 91.52 91.70 91.51 91.63 2,615,418 +0.26(+0.29%)
Apr 10, 2017 91.33 91.43 91.29 91.37 2,262,396 +0.12(+0.13%)
Apr 07, 2017 91.55 91.63 91.23 91.25 2,119,590 -0.20(-0.22%)
Apr 06, 2017 91.42 91.48 91.28 91.45 2,050,310 -0.01(-0.01%)
Apr 05, 2017 91.28 91.50 91.26 91.46 2,738,111 +0.10(+0.11%)
Apr 04, 2017 91.39 91.43 91.32 91.36 1,934,075 -0.08(-0.09%)
Apr 03, 2017 91.14 91.45 91.13 91.44 6,177,196 +0.34(+0.37%)
Mar 31, 2017 91.06 91.14 91.05 91.11 4,427,132 +0.07(+0.07%)
Mar 30, 2017 91.13 91.18 91.01 91.04 2,064,729 -0.17(-0.18%)
Mar 29, 2017 91.10 91.21 91.08 91.21 2,340,704 +0.20(+0.22%)
Mar 28, 2017 91.22 91.26 90.99 91.00 2,400,806 -0.21(-0.23%)
Mar 27, 2017 91.24 91.29 91.14 91.21 2,354,596 +0.22(+0.24%)
Mar 24, 2017 90.99 91.12 90.95 91.00 4,018,859 -0.08(-0.08%)
Mar 23, 2017 91.06 91.12 90.92 91.07 2,466,763 +0.03(+0.03%)
Mar 22, 2017 91.06 91.15 91.00 91.05 3,148,097 +0.13(+0.14%)
Mar 21, 2017 90.64 90.92 90.64 90.92 2,440,797 +0.18(+0.20%)
Mar 20, 2017 90.58 90.74 90.56 90.74 1,947,285 +0.13(+0.15%)
Mar 17, 2017 90.46 90.62 90.43 90.60 2,820,810 +0.19(+0.21%)
Mar 16, 2017 90.43 90.48 90.37 90.41 2,821,891 -0.10(-0.11%)
Mar 15, 2017 90.06 90.52 90.02 90.51 2,575,795 +0.52(+0.58%)
Mar 14, 2017 89.92 90.06 89.92 89.99 3,142,809 +0.03(+0.04%)
Mar 13, 2017 90.03 90.09 89.94 89.95 1,974,939 -0.15(-0.17%)
Mar 10, 2017 90.05 90.12 89.99 90.11 2,269,699 +0.13(+0.15%)
Mar 09, 2017 90.12 90.14 89.96 89.97 4,200,365 -0.28(-0.31%)
Mar 08, 2017 90.18 90.27 90.14 90.25 3,375,671 -0.22(-0.24%)
Mar 07, 2017 90.53 90.56 90.43 90.47 2,664,977 -0.12(-0.13%)
Mar 06, 2017 90.64 90.69 90.54 90.58 4,380,191 -0.04(-0.05%)
Mar 03, 2017 90.63 90.67 90.48 90.63 5,113,217 +0.07(+0.07%)
Mar 02, 2017 90.64 90.69 90.48 90.56 2,738,529 -0.17(-0.19%)
Mar 01, 2017 90.79 90.81 90.68 90.73 3,906,084 -0.43(-0.47%)
Feb 28, 2017 91.18 91.30 91.14 91.16 4,582,101 -0.03(-0.03%)
Feb 27, 2017 91.31 91.33 91.16 91.18 2,384,276 -0.17(-0.18%)
Feb 24, 2017 91.25 91.40 91.20 91.35 3,186,994 +0.34(+0.37%)
Feb 23, 2017 90.98 91.05 90.96 91.01 2,588,122 +0.15(+0.17%)
Feb 22, 2017 90.96 90.97 90.68 90.86 3,168,589 +0.06(+0.06%)
Feb 21, 2017 90.71 90.89 90.69 90.80 2,363,015 -0.01(-0.01%)
Feb 17, 2017 90.81 90.81 90.81 0 +0.20(+0.22%)
Feb 16, 2017 90.52 90.74 90.52 90.61 6,273,517 +0.19(+0.21%)
Feb 15, 2017 90.44 90.51 90.39 90.42 2,552,228 -0.14(-0.16%)
Feb 14, 2017 90.76 90.76 90.43 90.56 3,352,425 -0.20(-0.22%)
Feb 13, 2017 90.80 90.80 90.70 90.76 2,612,983 -0.13(-0.15%)
Feb 10, 2017 90.73 90.90 90.73 90.90 2,822,406 -0.02(-0.02%)
Feb 09, 2017 91.02 91.07 90.87 90.91 3,264,812 -0.22(-0.24%)
Feb 08, 2017 91.02 91.21 91.02 91.13 4,621,583 +0.26(+0.29%)
Feb 07, 2017 90.76 91.00 90.72 90.87 3,173,072 +0.09(+0.10%)
Feb 06, 2017 90.69 90.83 90.59 90.78 2,180,263 +0.26(+0.29%)
Feb 03, 2017 90.61 90.75 90.39 90.52 3,255,659 +0.03(+0.03%)
Feb 02, 2017 90.56 90.66 90.47 90.49 4,165,302 +0.05(+0.06%)
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.