US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 90.93 91.22 90.89 91.17 4,090,532 +0.06(+0.06%)
May 27, 2016 91.15 91.11 91.11 91.11 2,628,541 -0.02(-0.02%)
May 26, 2016 91.12 91.19 91.05 91.13 1,960,732 +0.14(+0.15%)
May 25, 2016 91.04 91.05 90.91 90.99 3,330,758 +0.02(+0.02%)
May 24, 2016 91.05 91.05 90.87 90.97 2,136,881 -0.05(-0.05%)
May 23, 2016 91.04 91.09 90.95 91.02 2,725,128 -0.02(-0.02%)
May 20, 2016 91.04 91.10 90.96 91.04 3,224,617 +0.06(+0.06%)
May 19, 2016 90.98 91.05 90.92 90.98 4,203,484 +0.06(+0.06%)
May 18, 2016 91.24 91.25 90.85 90.92 2,308,036 -0.38(-0.41%)
May 17, 2016 91.44 91.46 91.30 91.30 2,148,858 -0.12(-0.14%)
May 16, 2016 91.57 91.57 91.40 91.42 3,805,878 -0.16(-0.17%)
May 13, 2016 91.48 91.61 91.44 91.58 1,835,154 +0.17(+0.19%)
May 12, 2016 91.35 91.50 91.35 91.41 2,354,184 -0.08(-0.09%)
May 11, 2016 91.47 91.63 91.43 91.49 3,044,114 +0.00(+0.00%)
May 10, 2016 91.43 91.50 91.41 91.49 2,554,496 +0.04(+0.05%)
May 09, 2016 91.51 91.53 91.42 91.45 2,639,060 +0.06(+0.06%)
May 06, 2016 91.52 91.52 91.39 91.39 3,301,110 -0.14(-0.15%)
May 05, 2016 91.35 91.55 91.25 91.53 3,652,544 +0.23(+0.25%)
May 04, 2016 91.34 91.36 91.22 91.30 3,546,258 +0.04(+0.05%)
May 03, 2016 91.33 91.36 91.21 91.26 3,697,224 +0.17(+0.19%)
May 02, 2016 91.20 91.20 91.02 91.09 4,315,261 -0.07(-0.07%)
Apr 29, 2016 91.10 91.19 91.04 91.16 6,219,633 -0.01(-0.01%)
Apr 28, 2016 90.98 91.21 90.91 91.17 11,441,142 +0.18(+0.20%)
Apr 27, 2016 90.86 90.99 90.70 90.98 2,843,032 +0.27(+0.30%)
Apr 26, 2016 90.82 90.82 90.61 90.71 2,829,683 -0.04(-0.05%)
Apr 25, 2016 90.85 90.91 90.75 90.75 3,793,945 -0.10(-0.11%)
Apr 22, 2016 90.96 91.02 90.85 90.85 4,617,251 +0.01(+0.01%)
Apr 21, 2016 90.85 90.93 90.80 90.84 3,275,706 -0.12(-0.14%)
Apr 20, 2016 91.26 91.27 90.92 90.97 2,890,457 -0.22(-0.24%)
Apr 19, 2016 91.20 91.25 91.06 91.19 2,456,282 -0.01(-0.01%)
Apr 18, 2016 91.17 91.21 91.08 91.20 2,611,221 -0.01(-0.01%)
Apr 15, 2016 91.08 91.23 91.04 91.21 1,921,594 +0.25(+0.28%)
Apr 14, 2016 91.05 91.09 90.95 90.95 4,375,112 -0.16(-0.17%)
Apr 13, 2016 91.03 91.18 90.98 91.11 2,152,273 +0.04(+0.05%)
Apr 12, 2016 91.12 91.13 90.96 91.07 2,414,104 -0.15(-0.16%)
Apr 11, 2016 91.14 91.21 91.05 91.21 2,090,410 +0.07(+0.07%)
Apr 08, 2016 91.25 91.25 91.09 91.15 2,820,183 -0.09(-0.10%)
Apr 07, 2016 91.23 91.29 91.06 91.24 2,282,267 +0.20(+0.22%)
Apr 06, 2016 91.08 91.08 90.94 91.04 2,466,317 -0.02(-0.02%)
Apr 05, 2016 91.21 91.23 91.01 91.06 3,593,601 +0.12(+0.14%)
Apr 04, 2016 90.92 90.98 90.84 90.94 3,863,695 +0.09(+0.10%)
Apr 01, 2016 90.86 90.97 90.71 90.84 6,537,588 -0.08(-0.08%)
Mar 31, 2016 90.67 90.94 90.67 90.92 8,536,687 +0.28(+0.31%)
Mar 30, 2016 90.65 90.70 90.50 90.64 3,369,689 -0.03(-0.04%)
Mar 29, 2016 90.53 90.71 90.42 90.67 2,299,164 +0.27(+0.30%)
Mar 28, 2016 90.37 90.49 90.31 90.40 3,556,835 +0.07(+0.07%)
Mar 24, 2016 90.48 90.33 90.33 90.33 3,469,496 +0.01(+0.01%)
Mar 23, 2016 90.21 90.36 90.13 90.33 3,516,615 +0.20(+0.22%)
Mar 22, 2016 90.47 90.47 90.11 90.13 2,465,919 -0.06(-0.06%)
Mar 21, 2016 90.29 90.35 90.17 90.19 2,623,424 -0.20(-0.22%)
Mar 18, 2016 90.40 90.48 90.34 90.38 2,327,704 +0.07(+0.08%)
Mar 17, 2016 90.20 90.35 90.16 90.31 5,017,678 +0.19(+0.21%)
Mar 16, 2016 89.74 90.13 89.66 90.12 2,301,952 +0.39(+0.43%)
Mar 15, 2016 89.98 90.00 89.74 89.74 2,128,433 -0.08(-0.09%)
Mar 14, 2016 89.83 89.92 89.79 89.82 2,665,618 +0.05(+0.05%)
Mar 11, 2016 89.96 90.01 89.74 89.77 2,517,052 -0.16(-0.18%)
Mar 10, 2016 89.96 90.03 89.74 89.93 3,447,944 +0.04(+0.05%)
Mar 09, 2016 89.88 89.97 89.79 89.89 1,790,156 -0.04(-0.05%)
Mar 08, 2016 90.02 90.11 89.88 89.93 2,418,663 +0.22(+0.25%)
Mar 07, 2016 89.74 89.74 89.60 89.71 3,441,271 -0.02(-0.03%)
Mar 04, 2016 89.83 89.90 89.65 89.74 5,437,708 -0.14(-0.16%)
Mar 03, 2016 89.81 89.92 89.73 89.88 4,428,094 +0.11(+0.12%)
Mar 02, 2016 89.79 89.82 89.69 89.77 3,198,986 -0.10(-0.11%)
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.