US Aggregate Bond Ishares Core ETF (NY: AGG )

99.29 +0.41 (+0.41%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 96.31 96.34 96.24 96.31 3,767,586 +0.12(+0.13%)
Oct 28, 2016 96.15 96.28 96.12 96.19 1,980,489 +0.00(+0.00%)
Oct 27, 2016 96.30 96.30 96.09 96.19 2,693,330 -0.24(-0.25%)
Oct 26, 2016 96.55 96.55 96.43 96.43 3,101,647 -0.19(-0.20%)
Oct 25, 2016 96.56 96.75 96.56 96.63 2,709,206 +0.00(+0.00%)
Oct 24, 2016 96.75 96.77 96.58 96.63 1,601,240 -0.15(-0.15%)
Oct 21, 2016 96.75 96.83 96.65 96.77 2,053,475 +0.06(+0.06%)
Oct 20, 2016 96.78 96.83 96.69 96.71 1,641,834 -0.03(-0.04%)
Oct 19, 2016 96.64 96.77 96.61 96.75 1,791,203 +0.05(+0.05%)
Oct 18, 2016 96.52 96.69 96.46 96.69 1,829,356 +0.16(+0.16%)
Oct 17, 2016 96.44 96.58 96.39 96.54 1,799,033 +0.16(+0.17%)
Oct 14, 2016 96.46 96.58 96.34 96.37 2,856,104 -0.16(-0.17%)
Oct 13, 2016 96.57 96.64 96.51 96.54 2,270,525 +0.14(+0.14%)
Oct 12, 2016 96.39 96.43 96.28 96.40 1,928,137 +0.03(+0.04%)
Oct 11, 2016 96.48 96.52 96.36 96.37 3,181,698 -0.15(-0.15%)
Oct 10, 2016 96.56 96.52 96.39 96.51 1,496,969 -0.04(-0.04%)
Oct 07, 2016 96.61 96.63 96.41 96.56 2,158,243 +0.02(+0.02%)
Oct 06, 2016 96.55 96.63 96.44 96.54 2,379,900 +0.00(+0.00%)
Oct 05, 2016 96.65 96.70 96.50 96.54 3,892,862 -0.13(-0.13%)
Oct 04, 2016 97.00 97.00 96.66 96.67 5,803,929 -0.33(-0.34%)
Oct 03, 2016 97.10 97.14 96.98 97.00 10,806,359 -0.11(-0.11%)
Sep 30, 2016 97.24 97.31 96.98 97.11 4,260,093 -0.10(-0.11%)
Sep 29, 2016 97.10 97.30 97.06 97.21 1,931,087 +0.00(+0.00%)
Sep 28, 2016 97.25 97.27 97.15 97.21 3,274,664 +0.03(+0.03%)
Sep 27, 2016 97.24 97.27 97.10 97.18 3,335,704 +0.12(+0.12%)
Sep 26, 2016 96.99 97.13 96.99 97.06 2,693,870 +0.12(+0.12%)
Sep 23, 2016 97.01 97.05 96.93 96.94 3,954,339 -0.03(-0.03%)
Sep 22, 2016 96.83 97.05 96.83 96.97 2,335,263 +0.20(+0.21%)
Sep 21, 2016 96.48 96.77 96.44 96.77 2,198,904 +0.24(+0.25%)
Sep 20, 2016 96.66 96.69 96.52 96.53 2,406,303 +0.03(+0.04%)
Sep 19, 2016 96.51 96.61 96.48 96.49 2,346,562 -0.08(-0.08%)
Sep 16, 2016 96.53 96.63 96.48 96.57 1,969,352 +0.07(+0.07%)
Sep 15, 2016 96.40 96.54 96.30 96.50 2,628,231 +0.06(+0.06%)
Sep 14, 2016 96.29 96.53 96.29 96.44 2,419,195 +0.12(+0.13%)
Sep 13, 2016 96.68 96.68 96.17 96.32 3,479,326 -0.27(-0.28%)
Sep 12, 2016 96.54 96.65 96.44 96.59 2,730,073 +0.08(+0.08%)
Sep 09, 2016 96.71 96.74 96.51 96.51 3,199,753 -0.42(-0.44%)
Sep 08, 2016 97.18 97.22 96.87 96.93 3,016,470 -0.34(-0.35%)
Sep 07, 2016 97.40 97.40 97.25 97.27 2,129,680 +0.05(+0.05%)
Sep 06, 2016 97.06 97.33 96.99 97.22 4,336,466 +0.21(+0.21%)
Sep 02, 2016 97.12 97.01 97.01 97.01 2,003,850 -0.13(-0.13%)
Sep 01, 2016 96.83 97.17 96.79 97.14 4,372,689 +0.08(+0.09%)
Aug 31, 2016 97.12 97.17 97.01 97.06 3,508,460 -0.02(-0.02%)
Aug 30, 2016 97.18 97.18 97.04 97.07 1,986,014 -0.05(-0.05%)
Aug 29, 2016 97.04 97.15 96.96 97.13 2,501,037 +0.27(+0.28%)
Aug 26, 2016 97.16 97.30 96.81 96.86 2,915,519 -0.16(-0.16%)
Aug 25, 2016 97.04 97.14 97.01 97.01 1,871,393 -0.10(-0.11%)
Aug 24, 2016 97.25 97.26 97.11 97.12 2,682,496 -0.03(-0.04%)
Aug 23, 2016 97.24 97.28 97.11 97.15 2,995,898 +0.03(+0.03%)
Aug 22, 2016 97.13 97.20 97.05 97.13 2,097,680 +0.15(+0.15%)
Aug 19, 2016 97.02 97.10 96.90 96.98 3,813,104 -0.22(-0.22%)
Aug 18, 2016 97.12 97.24 97.03 97.20 2,276,762 +0.14(+0.14%)
Aug 17, 2016 96.95 97.13 96.88 97.06 6,043,507 +0.18(+0.19%)
Aug 16, 2016 96.99 97.01 96.87 96.88 7,249,349 -0.06(-0.06%)
Aug 15, 2016 97.06 97.10 96.93 96.94 2,262,291 -0.17(-0.18%)
Aug 12, 2016 97.19 97.28 97.11 97.11 2,191,671 +0.23(+0.24%)
Aug 11, 2016 97.20 97.20 96.83 96.88 2,096,309 -0.26(-0.27%)
Aug 10, 2016 97.09 97.20 97.03 97.13 3,694,961 +0.11(+0.12%)
Aug 09, 2016 96.91 97.03 96.82 97.02 3,457,603 +0.25(+0.26%)
Aug 08, 2016 96.70 96.84 96.59 96.77 3,020,207 +0.06(+0.06%)
Aug 05, 2016 97.03 97.03 96.68 96.71 2,870,128 -0.33(-0.34%)
Aug 04, 2016 97.03 97.13 97.00 97.04 2,322,954 +0.18(+0.19%)
Aug 03, 2016 96.83 96.88 96.65 96.86 4,381,621 +0.10(+0.11%)
Aug 02, 2016 96.88 96.96 96.73 96.76 4,226,255 -0.28(-0.29%)
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.