US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 93.23 93.26 93.04 93.07 13,657,989 -0.17(-0.18%)
Feb 27, 2019 93.36 93.36 93.19 93.23 3,437,868 -0.20(-0.21%)
Feb 26, 2019 93.47 93.50 93.38 93.43 5,475,333 +0.10(+0.11%)
Feb 25, 2019 93.31 93.36 93.27 93.33 4,193,754 -0.03(-0.03%)
Feb 22, 2019 93.23 93.46 93.20 93.36 3,142,390 +0.23(+0.25%)
Feb 21, 2019 93.15 93.17 93.10 93.12 4,230,068 -0.21(-0.22%)
Feb 20, 2019 93.33 93.35 93.25 93.33 3,717,305 +0.01(+0.01%)
Feb 19, 2019 93.38 93.40 93.25 93.32 7,173,506 +0.05(+0.06%)
Feb 15, 2019 93.23 93.28 93.17 93.27 2,777,014 +0.07(+0.07%)
Feb 14, 2019 93.30 93.31 93.16 93.20 3,345,999 +0.14(+0.15%)
Feb 13, 2019 93.08 93.13 93.02 93.06 2,906,089 -0.17(-0.18%)
Feb 12, 2019 93.20 93.23 93.11 93.23 3,608,532 +0.02(+0.02%)
Feb 11, 2019 93.21 93.25 93.14 93.21 4,050,684 -0.10(-0.10%)
Feb 08, 2019 93.16 93.34 93.16 93.30 4,933,604 +0.21(+0.22%)
Feb 07, 2019 93.14 93.18 93.04 93.10 4,531,430 +0.04(+0.05%)
Feb 06, 2019 93.18 93.20 93.00 93.05 7,419,762 -0.05(-0.06%)
Feb 05, 2019 92.97 93.13 92.97 93.10 10,254,338 +0.20(+0.22%)
Feb 04, 2019 92.86 92.92 92.81 92.90 16,367,955 -0.08(-0.08%)
Feb 01, 2019 93.09 93.14 92.90 92.98 8,315,053 -0.19(-0.21%)
Jan 31, 2019 93.04 93.24 93.03 93.18 17,030,188 +0.28(+0.30%)
Jan 30, 2019 92.59 92.91 92.59 92.90 7,323,972 +0.21(+0.22%)
Jan 29, 2019 92.54 92.71 92.50 92.69 7,102,738 +0.24(+0.26%)
Jan 28, 2019 92.45 92.56 92.41 92.45 8,494,936 -0.05(-0.06%)
Jan 25, 2019 92.46 92.52 92.40 92.50 4,001,268 -0.04(-0.05%)
Jan 24, 2019 92.53 92.64 92.49 92.54 8,429,371 +0.16(+0.17%)
Jan 23, 2019 92.24 92.42 92.23 92.39 3,716,916 +0.10(+0.10%)
Jan 22, 2019 92.29 92.45 92.29 92.29 7,870,086 +0.08(+0.08%)
Jan 18, 2019 92.23 92.33 92.15 92.21 6,508,433 -0.07(-0.08%)
Jan 17, 2019 92.37 92.37 92.20 92.28 6,397,334 -0.07(-0.08%)
Jan 16, 2019 92.20 92.36 92.18 92.35 4,622,247 +0.08(+0.08%)
Jan 15, 2019 92.38 92.39 92.20 92.27 4,255,930 +0.02(+0.02%)
Jan 14, 2019 92.40 92.44 92.26 92.26 8,700,877 -0.13(-0.14%)
Jan 11, 2019 92.41 92.48 92.34 92.39 6,641,870 +0.13(+0.14%)
Jan 10, 2019 92.36 92.40 92.20 92.26 4,074,100 -0.10(-0.11%)
Jan 09, 2019 92.27 92.40 92.26 92.36 6,294,826 +0.08(+0.08%)
Jan 08, 2019 92.26 92.37 92.24 92.28 5,069,444 -0.07(-0.08%)
Jan 07, 2019 92.53 92.59 92.31 92.35 8,573,296 -0.16(-0.17%)
Jan 04, 2019 92.48 92.53 92.39 92.51 9,398,148 -0.28(-0.30%)
Jan 03, 2019 92.40 92.84 92.40 92.79 7,493,044 +0.38(+0.41%)
Jan 02, 2019 92.39 92.44 92.32 92.40 12,917,840 +0.07(+0.08%)
Dec 31, 2018 92.01 92.35 92.01 92.33 11,154,397 +0.23(+0.25%)
Dec 28, 2018 91.88 92.10 91.86 92.10 8,095,723 +0.34(+0.37%)
Dec 27, 2018 91.87 91.96 91.71 91.76 12,181,459 +0.15(+0.16%)
Dec 26, 2018 91.84 91.91 91.59 91.62 9,926,393 -0.17(-0.19%)
Dec 24, 2018 91.87 91.91 91.75 91.79 8,299,166 +0.06(+0.07%)
Dec 21, 2018 91.86 91.88 91.70 91.73 11,972,666 -0.04(-0.05%)
Dec 20, 2018 92.00 92.01 91.75 91.77 8,874,712 -0.09(-0.09%)
Dec 19, 2018 91.81 92.06 91.73 91.86 8,378,567 +0.09(+0.09%)
Dec 18, 2018 91.59 91.77 91.59 91.77 7,641,945 +0.27(+0.29%)
Dec 17, 2018 91.43 91.54 91.39 91.50 8,817,734 +0.16(+0.17%)
Dec 14, 2018 91.45 91.45 91.35 91.35 7,239,821 +0.03(+0.03%)
Dec 13, 2018 91.37 91.42 91.32 91.32 6,659,189 +0.03(+0.03%)
Dec 12, 2018 91.28 91.36 91.26 91.29 9,347,585 -0.07(-0.08%)
Dec 11, 2018 91.41 91.49 91.30 91.36 9,343,868 +0.03(+0.03%)
Dec 10, 2018 91.34 91.41 91.23 91.34 7,044,580 +0.06(+0.07%)
Dec 07, 2018 91.20 91.34 91.10 91.28 6,286,684 +0.12(+0.13%)
Dec 06, 2018 91.11 91.33 91.10 91.16 8,547,682 +0.23(+0.25%)
Dec 04, 2018 90.84 91.10 90.81 90.93 6,199,899 +0.24(+0.27%)
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.