US Aggregate Bond Ishares Core ETF (NY: AGG )

100.79 +0.11 (+0.11%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 93.94 94.22 93.94 94.20 8,239,641 +0.29(+0.31%)
Mar 30, 2016 93.91 93.97 93.76 93.91 3,252,436 -0.03(-0.04%)
Mar 29, 2016 93.80 93.98 93.68 93.94 2,219,161 +0.28(+0.30%)
Mar 28, 2016 93.63 93.75 93.57 93.66 3,433,070 +0.07(+0.07%)
Mar 24, 2016 93.74 93.59 93.59 93.59 3,348,770 +0.01(+0.01%)
Mar 23, 2016 93.46 93.62 93.38 93.58 3,394,249 +0.20(+0.22%)
Mar 22, 2016 93.73 93.73 93.35 93.38 2,380,114 -0.06(-0.06%)
Mar 21, 2016 93.55 93.61 93.42 93.44 2,532,138 -0.20(-0.22%)
Mar 18, 2016 93.66 93.74 93.60 93.64 2,246,708 +0.08(+0.08%)
Mar 17, 2016 93.46 93.61 93.41 93.57 4,843,081 +0.20(+0.21%)
Mar 16, 2016 92.98 93.38 92.89 93.37 2,221,852 +0.40(+0.43%)
Mar 15, 2016 93.23 93.24 92.97 92.97 2,054,371 -0.09(-0.09%)
Mar 14, 2016 93.06 93.16 93.03 93.06 2,572,864 +0.05(+0.05%)
Mar 11, 2016 93.20 93.25 92.98 93.01 2,429,468 -0.17(-0.18%)
Mar 10, 2016 93.20 93.27 92.97 93.18 3,327,968 +0.04(+0.05%)
Mar 09, 2016 93.12 93.21 93.03 93.13 1,727,865 -0.04(-0.05%)
Mar 08, 2016 93.27 93.35 93.12 93.18 2,334,503 +0.23(+0.25%)
Mar 07, 2016 92.98 92.98 92.83 92.95 3,321,528 -0.03(-0.03%)
Mar 04, 2016 93.07 93.14 92.89 92.97 5,248,496 -0.14(-0.16%)
Mar 03, 2016 93.05 93.17 92.96 93.12 4,274,012 +0.11(+0.12%)
Mar 02, 2016 93.03 93.06 92.92 93.01 3,087,672 -0.10(-0.11%)
Mar 01, 2016 93.44 93.54 92.99 93.11 4,687,744 -0.28(-0.30%)
Feb 29, 2016 93.26 93.40 93.23 93.39 4,354,914 +0.11(+0.12%)
Feb 26, 2016 93.23 93.29 93.14 93.28 2,438,177 -0.17(-0.18%)
Feb 25, 2016 93.39 93.57 93.31 93.45 2,753,758 +0.24(+0.25%)
Feb 24, 2016 93.41 93.58 93.18 93.21 2,915,897 +0.03(+0.04%)
Feb 23, 2016 93.00 93.31 92.90 93.18 2,755,873 +0.02(+0.02%)
Feb 22, 2016 93.12 93.21 93.07 93.16 2,854,933 +0.03(+0.03%)
Feb 19, 2016 93.14 93.18 93.01 93.13 2,686,360 +0.02(+0.02%)
Feb 18, 2016 92.89 93.15 92.84 93.12 3,353,336 +0.28(+0.30%)
Feb 17, 2016 92.83 92.85 92.65 92.84 2,884,325 -0.05(-0.05%)
Feb 16, 2016 92.92 92.98 92.83 92.89 2,777,810 -0.23(-0.25%)
Feb 12, 2016 93.24 93.12 93.12 93.12 3,499,783 -0.25(-0.27%)
Feb 11, 2016 93.66 93.73 93.32 93.37 3,451,701 +0.06(+0.06%)
Feb 10, 2016 93.16 93.31 92.97 93.31 2,733,735 +0.23(+0.25%)
Feb 09, 2016 93.24 93.25 93.02 93.08 3,564,676 -0.01(-0.01%)
Feb 08, 2016 92.96 93.20 92.89 93.09 3,322,850 +0.36(+0.38%)
Feb 05, 2016 92.67 92.84 92.59 92.73 2,541,095 -0.08(-0.09%)
Feb 04, 2016 92.75 92.85 92.66 92.82 2,216,622 +0.09(+0.10%)
Feb 03, 2016 92.68 93.01 92.63 92.73 4,362,094 -0.01(-0.01%)
Feb 02, 2016 92.66 92.78 92.57 92.73 5,699,897 +0.28(+0.30%)
Feb 01, 2016 92.55 92.67 92.33 92.45 5,319,380 -0.11(-0.12%)
Jan 29, 2016 92.62 92.68 92.48 92.57 10,198,261 +0.27(+0.29%)
Jan 28, 2016 92.26 92.35 92.12 92.30 2,824,114 +0.08(+0.08%)
Jan 27, 2016 92.19 92.28 92.03 92.22 1,943,640 +0.02(+0.02%)
Jan 26, 2016 92.19 92.27 92.08 92.20 3,076,320 +0.12(+0.13%)
Jan 25, 2016 92.23 92.25 92.08 92.08 3,880,629 -0.05(-0.06%)
Jan 22, 2016 92.03 92.14 91.92 92.13 3,849,578 +0.07(+0.07%)
Jan 21, 2016 92.34 92.34 92.05 92.07 8,571,669 -0.13(-0.14%)
Jan 20, 2016 92.35 92.42 92.16 92.19 5,138,643 +0.08(+0.08%)
Jan 19, 2016 92.14 92.24 92.03 92.12 4,973,214 -0.09(-0.10%)
Jan 15, 2016 92.34 92.21 92.21 92.21 3,956,116 +0.11(+0.12%)
Jan 14, 2016 92.09 92.18 91.92 92.10 6,287,817 -0.03(-0.04%)
Jan 13, 2016 91.93 92.21 91.89 92.13 3,557,499 +0.21(+0.23%)
Jan 12, 2016 91.80 92.11 91.73 91.92 3,920,142 +0.20(+0.22%)
Jan 11, 2016 91.75 91.92 91.71 91.72 3,331,957 -0.26(-0.29%)
Jan 08, 2016 91.91 92.02 91.72 91.98 4,745,524 +0.20(+0.22%)
Jan 07, 2016 91.76 91.82 91.60 91.78 2,916,692 -0.01(-0.01%)
Jan 06, 2016 91.71 91.81 91.61 91.79 3,444,744 +0.35(+0.38%)
Jan 05, 2016 91.31 91.52 91.31 91.44 3,228,408 +0.04(+0.05%)
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.