US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 90.38 90.38 90.38 0 +0.18(+0.20%)
Dec 29, 2016 90.10 90.23 90.04 90.19 4,364,035 +0.28(+0.31%)
Dec 28, 2016 89.77 89.99 89.74 89.92 6,707,237 +0.14(+0.16%)
Dec 27, 2016 89.65 89.78 89.65 89.78 3,182,292 -0.07(-0.07%)
Dec 23, 2016 89.84 89.84 89.84 0 +0.03(+0.03%)
Dec 22, 2016 89.78 89.88 89.69 89.82 4,914,481 -0.00(-0.00%)
Dec 21, 2016 89.70 89.84 89.64 89.82 4,873,675 +0.19(+0.21%)
Dec 20, 2016 89.54 89.65 89.51 89.63 3,441,739 -0.08(-0.09%)
Dec 19, 2016 89.62 89.74 89.58 89.71 3,837,890 +0.23(+0.26%)
Dec 16, 2016 89.42 89.61 89.34 89.48 3,573,287 +0.06(+0.07%)
Dec 15, 2016 89.59 89.64 89.41 89.42 5,535,565 -0.11(-0.12%)
Dec 14, 2016 90.18 90.22 89.53 89.53 4,247,275 -0.49(-0.55%)
Dec 13, 2016 90.01 90.07 89.88 90.02 4,393,280 +0.12(+0.13%)
Dec 12, 2016 89.87 89.97 89.79 89.90 3,684,185 -0.08(-0.09%)
Dec 09, 2016 90.19 90.27 89.89 89.99 5,429,908 -0.28(-0.31%)
Dec 08, 2016 90.27 90.30 90.16 90.26 3,382,690 -0.17(-0.18%)
Dec 07, 2016 90.30 90.44 90.29 90.43 4,550,273 +0.23(+0.26%)
Dec 06, 2016 90.24 90.27 90.15 90.19 3,962,997 -0.02(-0.02%)
Dec 05, 2016 90.07 90.34 89.94 90.21 4,072,263 +0.08(+0.08%)
Dec 02, 2016 90.06 90.29 89.99 90.14 5,116,495 +0.28(+0.32%)
Dec 01, 2016 89.91 89.94 89.67 89.85 5,622,815 -0.30(-0.33%)
Nov 30, 2016 90.14 90.31 90.06 90.15 5,556,123 -0.36(-0.40%)
Nov 29, 2016 90.37 90.55 90.30 90.51 2,616,237 +0.10(+0.11%)
Nov 28, 2016 90.27 90.42 90.22 90.41 2,973,749 +0.32(+0.35%)
Nov 25, 2016 90.20 90.26 90.03 90.09 1,286,580 -0.01(-0.01%)
Nov 23, 2016 90.10 90.10 90.10 0 -0.32(-0.35%)
Nov 22, 2016 90.44 90.50 90.33 90.42 4,160,672 +0.08(+0.09%)
Nov 21, 2016 90.42 90.42 90.26 90.33 2,047,829 +0.07(+0.08%)
Nov 18, 2016 90.62 90.63 90.25 90.26 3,322,295 -0.29(-0.32%)
Nov 17, 2016 90.79 90.80 90.51 90.55 2,285,828 -0.34(-0.38%)
Nov 16, 2016 90.79 90.89 90.72 90.89 2,599,507 +0.20(+0.22%)
Nov 15, 2016 90.78 90.84 90.67 90.69 2,704,257 +0.07(+0.07%)
Nov 14, 2016 90.48 90.83 90.48 90.62 3,668,450 -0.37(-0.40%)
Nov 11, 2016 91.17 91.20 90.97 90.99 3,367,455 -0.17(-0.18%)
Nov 10, 2016 91.33 91.52 91.13 91.16 5,016,474 -0.37(-0.41%)
Nov 09, 2016 92.06 92.09 91.43 91.53 4,364,546 -0.86(-0.93%)
Nov 08, 2016 92.56 92.58 92.34 92.39 2,530,298 -0.15(-0.16%)
Nov 07, 2016 92.56 92.60 92.51 92.54 2,438,521 -0.11(-0.12%)
Nov 04, 2016 92.57 92.71 92.56 92.65 2,417,440 +0.19(+0.21%)
Nov 03, 2016 92.47 92.58 92.46 92.46 3,907,642 -0.12(-0.14%)
Nov 02, 2016 92.55 92.71 92.50 92.58 3,088,878 +0.11(+0.12%)
Nov 01, 2016 92.35 92.56 92.30 92.47 5,673,176 -0.05(-0.05%)
Oct 31, 2016 92.52 92.55 92.45 92.52 3,921,928 +0.12(+0.13%)
Oct 28, 2016 92.37 92.49 92.34 92.41 2,061,621 +0.00(+0.00%)
Oct 27, 2016 92.51 92.51 92.31 92.41 2,803,664 -0.23(-0.25%)
Oct 26, 2016 92.75 92.75 92.63 92.64 3,228,708 -0.18(-0.20%)
Oct 25, 2016 92.76 92.94 92.76 92.82 2,820,190 +0.00(+0.00%)
Oct 24, 2016 92.95 92.96 92.78 92.82 1,666,836 -0.14(-0.15%)
Oct 21, 2016 92.94 93.02 92.85 92.96 2,137,597 +0.06(+0.06%)
Oct 20, 2016 92.97 93.02 92.88 92.91 1,709,093 -0.03(-0.04%)
Oct 19, 2016 92.84 92.96 92.81 92.94 1,864,580 +0.05(+0.05%)
Oct 18, 2016 92.72 92.89 92.66 92.89 1,904,297 +0.15(+0.16%)
Oct 17, 2016 92.65 92.78 92.59 92.74 1,872,731 +0.16(+0.17%)
Oct 14, 2016 92.66 92.78 92.55 92.58 2,973,106 -0.16(-0.17%)
Oct 13, 2016 92.77 92.84 92.71 92.74 2,363,538 +0.13(+0.14%)
Oct 12, 2016 92.60 92.63 92.49 92.61 2,007,124 +0.03(+0.04%)
Oct 11, 2016 92.68 92.72 92.56 92.57 3,312,038 -0.14(-0.15%)
Oct 10, 2016 92.76 92.72 92.60 92.71 1,558,294 -0.04(-0.04%)
Oct 07, 2016 92.81 92.83 92.61 92.76 2,246,657 +0.02(+0.02%)
Oct 06, 2016 92.75 92.83 92.65 92.74 2,477,394 +0.00(+0.00%)
Oct 05, 2016 92.85 92.89 92.70 92.74 4,052,336 -0.12(-0.13%)
Oct 04, 2016 93.18 93.18 92.86 92.86 6,041,691 -0.32(-0.34%)
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.