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 (%)
Sep 30, 2015 87.13 87.25 87.10 87.21 3,922,042 +0.03(+0.04%)
Sep 29, 2015 87.10 87.23 87.05 87.18 1,893,155 +0.14(+0.16%)
Sep 28, 2015 86.90 87.08 86.84 87.05 2,367,604 +0.21(+0.24%)
Sep 25, 2015 86.88 86.94 86.78 86.84 1,539,719 -0.15(-0.17%)
Sep 24, 2015 87.14 87.16 86.94 86.99 3,392,339 +0.11(+0.13%)
Sep 23, 2015 86.98 86.98 86.83 86.88 1,962,661 -0.07(-0.08%)
Sep 22, 2015 86.90 87.06 86.85 86.95 2,569,192 +0.21(+0.24%)
Sep 21, 2015 86.89 86.89 86.66 86.75 2,922,236 -0.23(-0.27%)
Sep 18, 2015 86.96 87.06 86.87 86.98 5,667,237 +0.07(+0.08%)
Sep 17, 2015 86.34 86.90 86.28 86.90 2,456,833 +0.54(+0.63%)
Sep 16, 2015 86.43 86.48 86.28 86.36 2,274,247 -0.07(-0.08%)
Sep 15, 2015 86.75 86.75 86.36 86.43 1,936,413 -0.39(-0.45%)
Sep 14, 2015 86.90 86.90 86.79 86.82 1,939,378 +0.02(+0.03%)
Sep 11, 2015 86.79 86.89 86.76 86.80 2,514,927 +0.10(+0.12%)
Sep 10, 2015 86.75 86.76 86.60 86.70 3,221,951 -0.10(-0.11%)
Sep 09, 2015 86.58 86.82 86.52 86.79 3,632,879 +0.03(+0.04%)
Sep 08, 2015 86.72 86.79 86.68 86.76 2,676,679 -0.21(-0.24%)
Sep 04, 2015 86.90 86.97 86.97 86.97 2,196,377 +0.18(+0.21%)
Sep 03, 2015 86.80 86.85 86.65 86.79 2,431,374 +0.13(+0.15%)
Sep 02, 2015 86.69 86.79 86.60 86.66 4,324,707 -0.11(-0.13%)
Sep 01, 2015 86.67 86.84 86.57 86.77 4,254,342 +0.26(+0.30%)
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%)
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.