US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 92.15 92.21 92.10 92.11 6,826,124 +0.08(+0.08%)
Jul 30, 2018 92.00 92.10 91.98 92.03 6,354,139 -0.10(-0.10%)
Jul 27, 2018 92.17 92.19 92.09 92.13 3,036,908 +0.07(+0.08%)
Jul 26, 2018 92.14 92.19 92.01 92.06 2,585,091 -0.05(-0.06%)
Jul 25, 2018 92.16 92.20 92.01 92.11 3,820,935 +0.01(+0.01%)
Jul 24, 2018 91.99 92.12 91.97 92.10 4,134,156 +0.13(+0.14%)
Jul 23, 2018 92.20 92.22 91.96 91.97 2,128,679 -0.32(-0.35%)
Jul 20, 2018 92.39 92.44 92.23 92.29 3,482,766 -0.18(-0.20%)
Jul 19, 2018 92.35 92.53 92.32 92.47 2,490,934 +0.14(+0.15%)
Jul 18, 2018 92.37 92.39 92.29 92.33 2,027,598 -0.03(-0.03%)
Jul 17, 2018 92.40 92.45 92.31 92.36 3,413,089 -0.03(-0.04%)
Jul 16, 2018 92.36 92.40 92.27 92.39 2,437,107 -0.10(-0.11%)
Jul 13, 2018 92.44 92.51 92.44 92.50 2,574,229 +0.09(+0.09%)
Jul 12, 2018 92.28 92.42 92.28 92.41 2,470,838 +0.11(+0.12%)
Jul 11, 2018 92.34 92.36 92.25 92.30 6,200,713 +0.03(+0.04%)
Jul 10, 2018 92.30 92.32 92.22 92.26 2,866,855 -0.07(-0.08%)
Jul 09, 2018 92.31 92.35 92.27 92.33 2,217,796 -0.09(-0.09%)
Jul 06, 2018 92.41 92.45 92.33 92.42 2,992,293 +0.10(+0.10%)
Jul 05, 2018 92.25 92.35 92.24 92.32 3,154,930 +0.09(+0.09%)
Jul 03, 2018 92.24 92.24 92.24 0 +0.19(+0.21%)
Jul 02, 2018 92.14 92.16 92.05 92.05 8,244,476 -0.09(-0.10%)
Jun 29, 2018 92.12 92.22 92.07 92.13 8,213,145 +0.08(+0.08%)
Jun 28, 2018 92.10 92.11 92.00 92.06 2,075,887 -0.01(-0.01%)
Jun 27, 2018 92.06 92.13 92.00 92.07 3,463,418 +0.16(+0.18%)
Jun 26, 2018 91.85 91.90 91.81 91.90 3,075,553 +0.15(+0.16%)
Jun 25, 2018 91.81 91.89 91.74 91.75 6,373,181 -0.05(-0.06%)
Jun 22, 2018 91.70 91.81 91.68 91.81 2,258,514 +0.09(+0.09%)
Jun 21, 2018 91.75 91.82 91.69 91.72 3,341,328 +0.03(+0.03%)
Jun 20, 2018 91.91 91.91 91.68 91.69 2,773,728 -0.17(-0.19%)
Jun 19, 2018 91.90 91.95 91.84 91.87 2,520,535 +0.10(+0.10%)
Jun 18, 2018 91.80 91.80 91.68 91.77 2,722,605 +0.02(+0.02%)
Jun 15, 2018 91.93 91.74 91.75 2,725,442 +0.03(+0.04%)
Jun 14, 2018 91.64 91.74 91.59 91.72 5,411,666 +0.23(+0.26%)
Jun 13, 2018 91.58 91.64 91.32 91.48 4,185,806 -0.09(-0.09%)
Jun 12, 2018 91.48 91.59 91.48 91.57 4,092,505 +0.03(+0.03%)
Jun 11, 2018 91.55 91.63 91.48 91.55 4,997,554 -0.10(-0.10%)
Jun 08, 2018 91.64 91.77 91.63 91.64 3,942,830 -0.13(-0.14%)
Jun 07, 2018 91.55 91.96 91.53 91.77 3,144,331 +0.20(+0.22%)
Jun 06, 2018 91.49 91.57 3,122,426 -0.21(-0.23%)
Jun 05, 2018 91.85 91.89 91.73 91.78 2,132,890 +0.07(+0.08%)
Jun 04, 2018 91.86 91.87 91.68 91.71 4,948,297 -0.22(-0.24%)
Jun 01, 2018 91.81 91.97 91.78 91.93 7,162,401 -0.11(-0.12%)
May 31, 2018 92.09 92.22 91.98 92.04 5,965,412 -0.08(-0.08%)
May 30, 2018 92.11 92.22 91.99 92.12 3,652,969 -0.23(-0.25%)
May 29, 2018 91.96 92.51 91.92 92.35 4,041,794 +0.61(+0.66%)
May 25, 2018 91.75 91.75 91.75 0 +0.20(+0.22%)
May 24, 2018 91.49 91.61 91.49 91.55 3,358,158 +0.25(+0.27%)
May 23, 2018 91.21 91.34 91.19 91.30 7,011,595 +0.25(+0.28%)
May 22, 2018 91.05 91.10 91.02 91.05 2,598,311 +0.00(+0.00%)
May 21, 2018 91.02 91.10 90.99 91.05 2,258,109 +0.01(+0.01%)
May 18, 2018 90.92 91.05 90.92 91.04 2,488,141 +0.23(+0.26%)
May 17, 2018 90.94 90.96 90.78 90.80 3,225,969 -0.12(-0.13%)
May 16, 2018 91.09 91.14 90.91 90.92 2,865,667 -0.10(-0.11%)
May 15, 2018 91.20 91.20 90.94 91.03 2,505,864 -0.41(-0.44%)
May 14, 2018 91.46 91.51 91.42 91.43 2,525,599 -0.09(-0.09%)
May 11, 2018 91.56 91.56 91.43 91.52 2,352,768 +0.04(+0.05%)
May 10, 2018 91.43 91.49 91.37 91.48 2,425,222 +0.21(+0.23%)
May 09, 2018 91.26 91.33 91.23 91.27 2,900,349 -0.10(-0.11%)
May 08, 2018 91.35 91.43 91.30 91.37 2,997,751 -0.10(-0.11%)
May 07, 2018 91.54 91.54 91.44 91.48 1,773,954 -0.04(-0.05%)
May 04, 2018 91.57 91.58 91.39 91.52 2,680,124 +0.06(+0.07%)
May 03, 2018 91.49 91.60 91.45 91.46 5,204,162 +0.10(+0.11%)
May 02, 2018 91.38 91.45 91.31 91.36 2,961,954 +0.00(+0.00%)
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.