US Aggregate Bond Ishares Core ETF (NY: AGG )

97.97 -0.09 (-0.09%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 92.71 92.72 92.43 92.62 9,414,468 +0.08(+0.08%)
Jan 30, 2018 92.64 92.64 92.47 92.54 4,271,085 -0.15(-0.16%)
Jan 29, 2018 92.66 92.75 92.55 92.69 4,639,118 -0.16(-0.18%)
Jan 26, 2018 92.97 92.97 92.77 92.85 4,444,547 -0.17(-0.18%)
Jan 25, 2018 92.76 93.02 92.70 93.02 11,497,878 +0.24(+0.26%)
Jan 24, 2018 92.75 92.81 92.66 92.78 2,757,033 -0.09(-0.10%)
Jan 23, 2018 92.82 92.91 92.78 92.88 5,573,612 +0.22(+0.24%)
Jan 22, 2018 92.72 92.79 92.63 92.66 4,648,915 -0.03(-0.04%)
Jan 19, 2018 92.88 92.88 92.66 92.69 3,424,078 -0.20(-0.21%)
Jan 18, 2018 92.90 92.99 92.84 92.89 3,380,572 -0.21(-0.22%)
Jan 17, 2018 93.16 93.26 93.07 93.09 3,672,075 -0.10(-0.11%)
Jan 16, 2018 93.28 93.38 93.15 93.20 7,929,865 +0.03(+0.03%)
Jan 12, 2018 93.17 93.17 93.17 0 -0.02(-0.02%)
Jan 11, 2018 93.10 93.27 93.07 93.19 4,050,358 +0.04(+0.05%)
Jan 10, 2018 93.15 92.90 93.14 4,895,269 +0.00(+0.00%)
Jan 09, 2018 93.32 93.32 93.13 93.14 2,685,993 -0.26(-0.28%)
Jan 08, 2018 93.49 93.49 93.35 93.40 3,961,754 -0.03(-0.03%)
Jan 05, 2018 93.52 93.52 93.35 93.43 5,045,271 -0.06(-0.06%)
Jan 04, 2018 93.41 93.52 93.37 93.49 3,437,589 -0.06(-0.06%)
Jan 03, 2018 93.61 93.61 93.47 93.55 2,849,771 +0.01(+0.01%)
Jan 02, 2018 93.62 93.66 93.37 93.54 10,330,375 -0.14(-0.15%)
Dec 29, 2017 93.68 93.68 93.68 0 +0.09(+0.10%)
Dec 28, 2017 93.58 93.62 93.52 93.58 3,379,294 -0.07(-0.07%)
Dec 27, 2017 93.41 93.67 93.41 93.65 2,389,017 +0.29(+0.31%)
Dec 26, 2017 93.32 93.40 93.28 93.36 2,186,466 +0.08(+0.08%)
Dec 22, 2017 93.24 93.30 93.23 93.28 3,843,117 +0.04(+0.05%)
Dec 21, 2017 93.19 93.28 93.16 93.24 2,771,304 +0.08(+0.09%)
Dec 20, 2017 93.15 93.26 93.11 93.16 4,672,961 -0.21(-0.23%)
Dec 19, 2017 93.48 93.50 93.27 93.37 3,293,453 -0.27(-0.29%)
Dec 18, 2017 93.76 93.76 93.58 93.64 5,223,745 -0.12(-0.13%)
Dec 15, 2017 93.72 93.83 93.63 93.76 2,806,270 +0.03(+0.03%)
Dec 14, 2017 93.63 93.80 93.56 93.74 4,817,234 +0.11(+0.12%)
Dec 13, 2017 93.47 93.75 93.39 93.63 3,633,718 +0.27(+0.28%)
Dec 12, 2017 93.36 93.37 93.23 93.36 3,672,255 -0.04(-0.05%)
Dec 11, 2017 93.39 93.55 93.39 93.40 3,052,744 -0.03(-0.04%)
Dec 08, 2017 93.46 93.52 93.40 93.44 1,969,036 -0.03(-0.04%)
Dec 07, 2017 93.60 93.67 93.41 93.47 3,019,722 -0.12(-0.13%)
Dec 06, 2017 93.65 93.72 93.59 93.59 3,465,715 +0.09(+0.10%)
Dec 05, 2017 93.50 93.50 93.34 93.50 3,500,482 +0.09(+0.10%)
Dec 04, 2017 93.30 93.42 93.28 93.40 3,099,990 -0.01(-0.01%)
Dec 01, 2017 93.29 93.68 93.14 93.41 3,984,999 +0.27(+0.29%)
Nov 30, 2017 93.29 93.34 93.10 93.15 4,697,393 -0.15(-0.16%)
Nov 29, 2017 93.31 93.35 93.23 93.30 2,838,228 -0.23(-0.25%)
Nov 28, 2017 93.58 93.62 93.48 93.53 6,003,829 +0.00(+0.00%)
Nov 27, 2017 93.53 93.57 93.45 93.53 3,107,094 +0.00(+0.00%)
Nov 24, 2017 93.51 93.56 93.49 93.53 1,983,135 -0.02(-0.02%)
Nov 22, 2017 93.42 93.56 93.40 93.55 7,148,198 +0.16(+0.17%)
Nov 21, 2017 93.41 93.45 93.27 93.39 2,690,359 +0.09(+0.10%)
Nov 20, 2017 93.28 93.34 93.23 93.29 3,090,529 -0.05(-0.05%)
Nov 17, 2017 93.36 93.41 93.30 93.34 4,150,887 +0.10(+0.11%)
Nov 16, 2017 93.27 93.35 93.23 93.24 2,239,741 -0.10(-0.11%)
Nov 15, 2017 93.30 93.40 93.20 93.34 2,922,528 +0.18(+0.19%)
Nov 14, 2017 93.09 93.18 93.08 93.16 3,278,873 +0.09(+0.10%)
Nov 13, 2017 93.17 93.17 93.04 93.07 2,215,110 +0.00(+0.00%)
Nov 10, 2017 93.13 93.21 93.05 93.07 2,050,663 -0.38(-0.40%)
Nov 09, 2017 93.41 93.47 93.34 93.45 2,903,917 -0.07(-0.07%)
Nov 08, 2017 93.54 93.59 93.47 93.51 3,211,741 -0.06(-0.06%)
Nov 07, 2017 93.57 93.60 93.50 93.57 2,360,259 +0.03(+0.03%)
Nov 06, 2017 93.56 93.58 93.47 93.55 1,514,137 +0.09(+0.09%)
Nov 03, 2017 93.49 93.49 93.33 93.46 2,085,915 +0.09(+0.09%)
Nov 02, 2017 93.38 93.50 93.36 93.38 2,530,039 +0.05(+0.05%)
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.