US Aggregate Bond Ishares Core ETF (NY: AGG )

99.82 -0.97 (-0.96%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 96.69 96.71 96.51 96.56 6,549,861 -0.08(-0.08%)
Sep 28, 2017 96.55 96.67 96.48 96.63 1,932,340 +0.01(+0.01%)
Sep 27, 2017 96.63 96.70 96.56 96.63 3,453,513 -0.28(-0.29%)
Sep 26, 2017 96.87 96.93 96.81 96.91 3,121,119 -0.04(-0.04%)
Sep 25, 2017 96.78 96.95 96.76 96.94 4,469,207 +0.23(+0.24%)
Sep 22, 2017 96.79 96.83 96.70 96.71 1,659,190 +0.07(+0.07%)
Sep 21, 2017 96.76 96.78 96.63 96.64 2,509,345 -0.02(-0.02%)
Sep 20, 2017 96.78 96.85 96.56 96.66 1,539,927 -0.08(-0.08%)
Sep 19, 2017 96.84 96.88 96.73 96.74 1,597,163 -0.05(-0.05%)
Sep 18, 2017 96.79 96.83 96.71 96.79 2,209,170 -0.04(-0.05%)
Sep 15, 2017 96.92 96.95 96.79 96.84 3,198,473 -0.02(-0.02%)
Sep 14, 2017 96.75 96.89 96.75 96.85 1,934,280 +0.05(+0.05%)
Sep 13, 2017 96.92 96.95 96.79 96.80 1,480,151 -0.10(-0.10%)
Sep 12, 2017 96.95 96.97 96.85 96.90 2,728,035 -0.14(-0.15%)
Sep 11, 2017 97.15 97.17 97.00 97.04 2,829,255 -0.26(-0.27%)
Sep 08, 2017 97.39 97.43 97.30 97.30 2,682,260 -0.11(-0.12%)
Sep 07, 2017 97.30 97.50 97.29 97.42 1,871,411 +0.24(+0.24%)
Sep 06, 2017 97.29 97.37 97.12 97.18 3,087,405 -0.11(-0.11%)
Sep 05, 2017 97.15 97.35 97.10 97.29 2,561,811 +0.40(+0.41%)
Sep 01, 2017 97.08 97.11 96.84 96.89 3,205,953 -0.22(-0.23%)
Aug 31, 2017 96.99 97.12 96.99 97.11 6,037,554 +0.13(+0.14%)
Aug 30, 2017 96.95 97.01 96.93 96.98 1,712,579 -0.02(-0.02%)
Aug 29, 2017 97.14 97.15 96.94 97.00 2,379,640 +0.14(+0.15%)
Aug 28, 2017 96.86 96.93 96.80 96.86 5,090,926 +0.04(+0.04%)
Aug 25, 2017 96.76 96.88 96.72 96.82 2,646,406 +0.07(+0.07%)
Aug 24, 2017 96.78 96.86 96.71 96.75 2,390,897 -0.12(-0.13%)
Aug 23, 2017 96.79 96.88 96.72 96.87 2,155,227 +0.22(+0.23%)
Aug 22, 2017 96.71 96.73 96.60 96.65 2,265,991 -0.09(-0.09%)
Aug 21, 2017 96.72 96.79 96.69 96.74 1,953,579 +0.07(+0.07%)
Aug 18, 2017 96.76 96.84 96.62 96.67 1,779,738 -0.06(-0.06%)
Aug 17, 2017 96.57 96.73 96.52 96.73 6,145,769 +0.14(+0.15%)
Aug 16, 2017 96.31 96.65 96.31 96.59 2,225,226 +0.18(+0.18%)
Aug 15, 2017 96.33 96.46 96.33 96.42 2,476,516 -0.14(-0.15%)
Aug 14, 2017 96.57 96.62 96.49 96.56 2,609,406 -0.04(-0.05%)
Aug 11, 2017 96.50 96.66 96.43 96.60 2,176,062 +0.08(+0.08%)
Aug 10, 2017 96.45 96.58 96.42 96.52 2,279,460 +0.10(+0.10%)
Aug 09, 2017 96.60 96.60 96.42 96.42 2,626,092 +0.09(+0.09%)
Aug 08, 2017 96.42 96.44 96.28 96.34 2,924,018 -0.09(-0.09%)
Aug 07, 2017 96.44 96.47 96.37 96.42 2,683,977 -0.01(-0.01%)
Aug 04, 2017 96.45 96.47 96.31 96.43 2,616,929 -0.16(-0.16%)
Aug 03, 2017 96.51 96.66 96.49 96.59 1,689,202 +0.19(+0.20%)
Aug 02, 2017 96.46 96.51 96.40 96.40 2,562,901 -0.07(-0.07%)
Aug 01, 2017 96.17 96.47 96.15 96.47 2,660,150 +0.26(+0.27%)
Jul 31, 2017 96.24 96.27 96.14 96.21 2,693,221 -0.04(-0.05%)
Jul 28, 2017 96.11 96.25 96.06 96.25 2,159,069 +0.19(+0.20%)
Jul 27, 2017 96.08 96.14 96.01 96.06 2,129,891 -0.14(-0.15%)
Jul 26, 2017 95.96 96.26 95.94 96.20 2,564,281 +0.18(+0.19%)
Jul 25, 2017 96.16 96.19 95.98 96.01 2,965,258 -0.34(-0.36%)
Jul 24, 2017 96.37 96.44 96.30 96.35 2,217,979 -0.09(-0.09%)
Jul 21, 2017 96.41 96.48 96.36 96.44 1,746,164 +0.17(+0.17%)
Jul 20, 2017 96.38 96.41 96.25 96.28 2,054,589 +0.03(+0.03%)
Jul 19, 2017 96.27 96.29 96.19 96.25 1,798,225 +0.03(+0.03%)
Jul 18, 2017 96.20 96.26 96.14 96.22 3,280,881 +0.22(+0.23%)
Jul 17, 2017 95.99 96.06 95.92 96.00 4,648,473 +0.04(+0.05%)
Jul 14, 2017 96.11 96.13 95.89 95.96 2,184,484 +0.10(+0.10%)
Jul 13, 2017 95.89 95.91 95.75 95.86 1,787,477 -0.11(-0.11%)
Jul 12, 2017 95.97 96.01 95.86 95.97 2,427,501 +0.29(+0.30%)
Jul 11, 2017 95.61 95.72 95.57 95.68 2,244,244 +0.09(+0.09%)
Jul 10, 2017 95.61 95.65 95.54 95.59 2,719,952 +0.04(+0.05%)
Jul 07, 2017 95.54 95.59 95.49 95.55 3,108,611 -0.04(-0.04%)
Jul 06, 2017 95.59 95.63 95.49 95.58 2,604,231 -0.18(-0.19%)
Jul 05, 2017 95.70 95.79 95.63 95.77 4,887,951 +0.05(+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.