US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 86.80 86.87 86.50 86.51 5,219,356 -0.06(-0.07%)
Aug 28, 2015 86.85 86.87 86.52 86.58 6,011,274 -0.08(-0.09%)
Aug 27, 2015 86.54 86.73 86.52 86.66 5,087,041 +0.12(+0.14%)
Aug 26, 2015 86.64 86.90 86.48 86.54 5,028,731 -0.41(-0.47%)
Aug 25, 2015 87.13 87.13 86.68 86.94 5,124,129 -0.21(-0.24%)
Aug 24, 2015 87.37 87.64 87.03 87.15 6,849,233 -0.03(-0.04%)
Aug 21, 2015 87.12 87.26 87.03 87.18 3,076,265 +0.15(+0.17%)
Aug 20, 2015 87.04 87.08 86.93 87.03 1,354,221 +0.14(+0.16%)
Aug 19, 2015 86.61 86.96 86.54 86.89 2,750,765 +0.27(+0.31%)
Aug 18, 2015 86.73 86.76 86.61 86.62 988,812 -0.16(-0.18%)
Aug 17, 2015 86.84 86.89 86.74 86.78 1,746,315 +0.15(+0.17%)
Aug 14, 2015 86.67 86.77 86.59 86.63 2,380,122 -0.04(-0.05%)
Aug 13, 2015 86.86 86.87 86.66 86.67 1,978,828 -0.18(-0.21%)
Aug 12, 2015 87.01 87.14 86.85 86.85 1,968,943 -0.06(-0.06%)
Aug 11, 2015 86.91 87.03 86.80 86.91 1,935,465 +0.29(+0.33%)
Aug 10, 2015 86.70 86.71 86.46 86.62 1,611,809 -0.11(-0.13%)
Aug 07, 2015 86.69 86.79 86.60 86.74 2,712,835 +0.15(+0.17%)
Aug 06, 2015 86.52 86.66 86.50 86.58 1,307,023 +0.10(+0.12%)
Aug 05, 2015 86.53 86.64 86.36 86.48 2,954,353 -0.16(-0.18%)
Aug 04, 2015 86.85 86.92 86.63 86.64 2,089,830 -0.25(-0.29%)
Aug 03, 2015 86.81 87.01 86.73 86.89 3,228,011 +0.09(+0.10%)
Jul 31, 2015 86.76 86.81 86.69 86.80 2,629,284 +0.34(+0.39%)
Jul 30, 2015 86.47 86.53 86.38 86.46 2,471,219 +0.01(+0.01%)
Jul 29, 2015 86.48 86.50 86.36 86.46 2,867,954 -0.07(-0.08%)
Jul 28, 2015 86.51 86.58 86.48 86.53 2,363,012 -0.09(-0.10%)
Jul 27, 2015 86.61 86.69 86.57 86.61 3,363,038 +0.11(+0.13%)
Jul 24, 2015 86.59 86.60 86.45 86.50 1,504,256 -0.02(-0.02%)
Jul 23, 2015 86.28 86.53 86.26 86.52 1,288,410 +0.25(+0.28%)
Jul 22, 2015 86.27 86.40 86.27 86.27 1,387,552 +0.04(+0.05%)
Jul 21, 2015 86.04 86.29 86.02 86.23 1,503,030 +0.14(+0.17%)
Jul 20, 2015 86.15 86.19 86.05 86.09 1,570,611 -0.15(-0.17%)
Jul 17, 2015 86.19 86.30 86.19 86.24 1,132,333 +0.01(+0.01%)
Jul 16, 2015 86.04 86.24 86.01 86.23 1,633,303 +0.07(+0.08%)
Jul 15, 2015 85.90 86.19 85.90 86.16 2,247,140 +0.23(+0.27%)
Jul 14, 2015 85.96 86.01 85.87 85.93 1,818,292 +0.14(+0.17%)
Jul 13, 2015 85.81 85.91 85.73 85.79 2,445,096 -0.13(-0.15%)
Jul 10, 2015 85.99 86.08 85.84 85.92 2,729,406 -0.36(-0.42%)
Jul 09, 2015 86.48 86.48 86.27 86.28 2,438,154 -0.32(-0.37%)
Jul 08, 2015 86.53 86.69 86.43 86.60 3,649,268 +0.21(+0.24%)
Jul 07, 2015 86.50 86.71 86.38 86.39 3,156,780 +0.12(+0.14%)
Jul 06, 2015 86.31 86.40 86.11 86.27 1,397,683 +0.31(+0.36%)
Jul 02, 2015 86.00 85.96 85.96 85.96 1,254,645 +0.12(+0.14%)
Jul 01, 2015 85.88 85.92 85.73 85.85 7,581,638 -0.22(-0.25%)
Jun 30, 2015 86.01 86.24 85.93 86.06 2,729,492 -0.06(-0.06%)
Jun 29, 2015 85.92 86.19 85.75 86.12 4,144,469 +0.51(+0.59%)
Jun 26, 2015 85.67 85.69 85.53 85.61 1,333,406 -0.21(-0.24%)
Jun 25, 2015 85.90 85.92 85.75 85.82 1,544,599 -0.09(-0.11%)
Jun 24, 2015 85.88 85.98 85.80 85.91 1,930,746 +0.13(+0.16%)
Jun 23, 2015 85.77 85.95 85.72 85.78 1,692,496 -0.20(-0.23%)
Jun 22, 2015 86.20 86.24 85.95 85.98 1,483,644 -0.43(-0.49%)
Jun 19, 2015 86.32 86.44 86.27 86.40 2,589,183 +0.27(+0.31%)
Jun 18, 2015 86.09 86.13 85.94 86.13 3,687,520 -0.02(-0.03%)
Jun 17, 2015 86.11 86.16 85.79 86.16 2,396,065 +0.01(+0.01%)
Jun 16, 2015 86.10 86.15 85.98 86.15 1,655,616 +0.14(+0.17%)
Jun 15, 2015 86.20 86.20 85.94 86.01 2,106,489 +0.10(+0.12%)
Jun 12, 2015 85.98 86.15 85.86 85.90 1,726,475 -0.10(-0.12%)
Jun 11, 2015 85.71 86.01 85.66 86.01 1,946,046 +0.46(+0.54%)
Jun 10, 2015 85.64 85.68 85.48 85.55 1,884,883 -0.21(-0.25%)
Jun 09, 2015 85.96 85.96 85.70 85.76 1,525,201 -0.25(-0.29%)
Jun 08, 2015 86.05 86.08 85.97 86.01 1,630,144 +0.13(+0.15%)
Jun 05, 2015 85.94 86.07 85.85 85.88 2,046,419 -0.38(-0.44%)
Jun 04, 2015 86.15 86.37 86.15 86.26 2,411,498 +0.18(+0.21%)
Jun 03, 2015 86.22 86.24 85.98 86.08 4,314,055 -0.34(-0.39%)
Jun 02, 2015 86.58 86.59 86.37 86.42 2,313,585 -0.34(-0.39%)
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.