US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.13%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 88.62 88.74 88.59 88.70 3,856,180 +0.03(+0.04%)
Sep 29, 2015 88.59 88.72 88.53 88.67 1,861,364 +0.14(+0.16%)
Sep 28, 2015 88.39 88.57 88.32 88.53 2,327,846 +0.21(+0.24%)
Sep 25, 2015 88.36 88.42 88.26 88.32 1,513,863 -0.15(-0.17%)
Sep 24, 2015 88.63 88.65 88.43 88.48 3,335,373 +0.11(+0.13%)
Sep 23, 2015 88.47 88.47 88.32 88.36 1,929,703 -0.07(-0.08%)
Sep 22, 2015 88.39 88.55 88.33 88.44 2,526,049 +0.21(+0.24%)
Sep 21, 2015 88.37 88.37 88.14 88.23 2,873,164 -0.23(-0.27%)
Sep 18, 2015 88.45 88.55 88.36 88.46 5,572,069 +0.07(+0.08%)
Sep 17, 2015 87.81 88.39 87.75 88.39 2,415,576 +0.55(+0.63%)
Sep 16, 2015 87.90 87.96 87.76 87.84 2,236,057 -0.07(-0.08%)
Sep 15, 2015 88.23 88.23 87.83 87.91 1,903,895 -0.40(-0.45%)
Sep 14, 2015 88.38 88.38 88.27 88.31 1,906,811 +0.02(+0.03%)
Sep 11, 2015 88.28 88.37 88.24 88.28 2,472,694 +0.11(+0.12%)
Sep 10, 2015 88.23 88.24 88.08 88.18 3,167,846 -0.10(-0.11%)
Sep 09, 2015 88.06 88.30 87.99 88.28 3,571,874 +0.03(+0.04%)
Sep 08, 2015 88.20 88.27 88.16 88.24 2,631,731 -0.21(-0.24%)
Sep 04, 2015 88.39 88.45 88.45 88.45 2,159,494 +0.19(+0.21%)
Sep 03, 2015 88.28 88.33 88.13 88.27 2,390,544 +0.13(+0.15%)
Sep 02, 2015 88.17 88.28 88.08 88.14 4,252,084 -0.11(-0.13%)
Sep 01, 2015 88.15 88.32 88.05 88.25 4,182,900 +0.26(+0.30%)
Aug 31, 2015 88.28 88.35 87.97 87.99 5,131,729 -0.06(-0.07%)
Aug 28, 2015 88.33 88.35 88.00 88.05 5,910,351 -0.08(-0.09%)
Aug 27, 2015 88.01 88.21 88.00 88.14 5,001,635 +0.12(+0.14%)
Aug 26, 2015 88.12 88.39 87.96 88.01 4,944,305 -0.41(-0.47%)
Aug 25, 2015 88.62 88.62 88.16 88.43 5,038,100 -0.21(-0.24%)
Aug 24, 2015 88.86 89.14 88.52 88.64 6,734,242 -0.03(-0.04%)
Aug 21, 2015 88.60 88.75 88.52 88.67 3,024,618 +0.15(+0.17%)
Aug 20, 2015 88.52 88.57 88.42 88.52 1,331,485 +0.14(+0.16%)
Aug 19, 2015 88.09 88.44 88.02 88.38 2,704,582 +0.27(+0.31%)
Aug 18, 2015 88.21 88.24 88.09 88.10 972,211 -0.16(-0.18%)
Aug 17, 2015 88.32 88.38 88.22 88.26 1,716,996 +0.15(+0.17%)
Aug 14, 2015 88.15 88.25 88.07 88.11 2,340,162 -0.04(-0.05%)
Aug 13, 2015 88.35 88.35 88.14 88.15 1,945,606 -0.19(-0.21%)
Aug 12, 2015 88.50 88.63 88.34 88.34 1,935,886 -0.06(-0.06%)
Aug 11, 2015 88.39 88.52 88.28 88.39 1,902,970 +0.29(+0.33%)
Aug 10, 2015 88.18 88.19 87.93 88.10 1,584,749 -0.11(-0.13%)
Aug 07, 2015 88.17 88.28 88.08 88.22 2,667,289 +0.15(+0.17%)
Aug 06, 2015 88.00 88.14 87.97 88.06 1,285,080 +0.11(+0.12%)
Aug 05, 2015 88.01 88.12 87.83 87.96 2,904,753 -0.16(-0.18%)
Aug 04, 2015 88.34 88.40 88.11 88.12 2,054,744 -0.26(-0.29%)
Aug 03, 2015 88.29 88.49 88.21 88.38 3,173,816 +0.09(+0.10%)
Jul 31, 2015 88.24 88.29 88.17 88.29 2,585,138 +0.35(+0.39%)
Jul 30, 2015 87.95 88.00 87.86 87.94 2,429,728 +0.01(+0.01%)
Jul 29, 2015 87.96 87.98 87.84 87.93 2,819,801 -0.07(-0.08%)
Jul 28, 2015 87.99 88.06 87.96 88.00 2,323,337 -0.09(-0.10%)
Jul 27, 2015 88.09 88.17 88.05 88.09 3,306,573 +0.11(+0.13%)
Jul 24, 2015 88.07 88.08 87.93 87.98 1,478,999 -0.02(-0.02%)
Jul 23, 2015 87.75 88.00 87.73 88.00 1,266,778 +0.25(+0.28%)
Jul 22, 2015 87.75 87.88 87.74 87.75 1,364,255 +0.04(+0.05%)
Jul 21, 2015 87.51 87.76 87.49 87.71 1,477,794 +0.15(+0.17%)
Jul 20, 2015 87.62 87.66 87.52 87.56 1,544,240 -0.15(-0.17%)
Jul 17, 2015 87.67 87.77 87.66 87.71 1,113,321 +0.01(+0.01%)
Jul 16, 2015 87.51 87.71 87.48 87.71 1,605,880 +0.07(+0.08%)
Jul 15, 2015 87.37 87.66 87.37 87.63 2,209,411 +0.23(+0.27%)
Jul 14, 2015 87.42 87.48 87.34 87.40 1,787,763 +0.15(+0.17%)
Jul 13, 2015 87.27 87.38 87.19 87.25 2,404,043 -0.13(-0.15%)
Jul 10, 2015 87.46 87.54 87.30 87.38 2,683,579 -0.37(-0.42%)
Jul 09, 2015 87.96 87.96 87.75 87.75 2,397,218 -0.32(-0.37%)
Jul 08, 2015 88.01 88.17 87.91 88.08 3,587,997 +0.21(+0.24%)
Jul 07, 2015 87.98 88.19 87.85 87.87 3,103,778 +0.12(+0.14%)
Jul 06, 2015 87.79 87.88 87.59 87.75 1,374,216 +0.31(+0.36%)
Jul 02, 2015 87.46 87.43 87.43 87.43 1,233,579 +0.12(+0.14%)
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.