US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 90.49 90.59 90.45 90.51 8,360,867 +0.08(+0.08%)
Jun 28, 2018 90.47 90.48 90.37 90.43 2,113,224 -0.01(-0.01%)
Jun 27, 2018 90.43 90.50 90.37 90.44 3,525,712 +0.16(+0.18%)
Jun 26, 2018 90.23 90.28 90.18 90.28 3,130,870 +0.14(+0.16%)
Jun 25, 2018 90.19 90.27 90.12 90.13 6,487,809 -0.05(-0.06%)
Jun 22, 2018 90.08 90.18 90.06 90.18 2,299,135 +0.09(+0.09%)
Jun 21, 2018 90.13 90.20 90.07 90.10 3,401,425 +0.03(+0.03%)
Jun 20, 2018 90.29 90.29 90.06 90.07 2,823,616 -0.17(-0.19%)
Jun 19, 2018 90.28 90.33 90.22 90.24 2,565,870 +0.09(+0.10%)
Jun 18, 2018 90.17 90.17 90.06 90.15 2,771,574 +0.02(+0.02%)
Jun 15, 2018 90.31 90.12 90.13 2,774,461 +0.03(+0.04%)
Jun 14, 2018 90.02 90.12 89.97 90.10 5,509,000 +0.23(+0.26%)
Jun 13, 2018 89.96 90.02 89.71 89.87 4,261,092 -0.09(-0.09%)
Jun 12, 2018 89.86 89.97 89.86 89.95 4,166,113 +0.03(+0.03%)
Jun 11, 2018 89.94 90.01 89.87 89.93 5,087,440 -0.09(-0.10%)
Jun 08, 2018 90.02 90.15 90.01 90.02 4,013,746 -0.13(-0.14%)
Jun 07, 2018 89.93 90.34 89.91 90.15 3,200,885 +0.20(+0.22%)
Jun 06, 2018 89.88 89.95 3,178,586 -0.20(-0.23%)
Jun 05, 2018 90.23 90.27 90.11 90.16 2,171,252 +0.07(+0.08%)
Jun 04, 2018 90.23 90.24 90.06 90.09 5,037,297 -0.21(-0.24%)
Jun 01, 2018 90.19 90.34 90.16 90.30 7,291,224 -0.11(-0.12%)
May 31, 2018 90.46 90.59 90.35 90.41 6,072,689 -0.08(-0.08%)
May 30, 2018 90.48 90.59 90.36 90.49 3,718,660 -0.23(-0.25%)
May 29, 2018 90.34 90.87 90.30 90.72 4,114,478 +0.59(+0.66%)
May 25, 2018 90.13 90.13 90.13 0 +0.20(+0.22%)
May 24, 2018 89.87 89.99 89.87 89.93 3,418,548 +0.25(+0.27%)
May 23, 2018 89.60 89.73 89.58 89.68 7,137,685 +0.25(+0.28%)
May 22, 2018 89.45 89.49 89.41 89.44 2,645,037 +0.00(+0.00%)
May 21, 2018 89.41 89.49 89.38 89.44 2,298,717 +0.01(+0.01%)
May 18, 2018 89.31 89.45 89.31 89.43 2,532,886 +0.23(+0.26%)
May 17, 2018 89.34 89.35 89.17 89.20 3,283,982 -0.12(-0.13%)
May 16, 2018 89.48 89.53 89.30 89.32 2,917,201 -0.10(-0.11%)
May 15, 2018 89.59 89.59 89.34 89.42 2,550,927 -0.40(-0.44%)
May 14, 2018 89.84 89.90 89.80 89.82 2,571,017 -0.08(-0.09%)
May 11, 2018 89.94 89.94 89.82 89.90 2,395,078 +0.04(+0.05%)
May 10, 2018 89.81 89.87 89.76 89.86 2,468,835 +0.20(+0.23%)
May 09, 2018 89.65 89.72 89.62 89.66 2,952,506 -0.10(-0.11%)
May 08, 2018 89.73 89.81 89.68 89.76 3,051,660 -0.10(-0.11%)
May 07, 2018 89.92 89.92 89.83 89.86 1,805,856 -0.04(-0.05%)
May 04, 2018 89.96 89.96 89.78 89.90 2,728,321 +0.06(+0.07%)
May 03, 2018 89.87 89.98 89.84 89.84 5,297,749 +0.10(+0.11%)
May 02, 2018 89.77 89.84 89.70 89.74 3,015,220 +0.00(+0.00%)
May 01, 2018 89.79 89.84 89.69 89.74 3,564,270 -0.08(-0.09%)
Apr 30, 2018 89.83 89.92 89.81 89.82 5,537,970 +0.02(+0.02%)
Apr 27, 2018 89.79 89.85 89.77 89.80 4,492,104 +0.11(+0.12%)
Apr 26, 2018 89.68 89.73 89.62 89.69 5,747,770 +0.15(+0.17%)
Apr 25, 2018 89.58 89.60 89.48 89.54 4,466,798 -0.12(-0.13%)
Apr 24, 2018 89.69 89.75 89.63 89.66 4,062,439 -0.12(-0.13%)
Apr 23, 2018 89.80 89.83 89.73 89.78 3,092,932 -0.04(-0.05%)
Apr 20, 2018 89.95 90.02 89.82 89.82 3,264,319 -0.25(-0.27%)
Apr 19, 2018 90.11 90.15 90.02 90.07 12,963,974 -0.22(-0.24%)
Apr 18, 2018 90.45 90.46 90.28 90.29 2,633,704 -0.25(-0.28%)
Apr 17, 2018 90.51 90.57 90.45 90.54 2,788,682 +0.03(+0.03%)
Apr 16, 2018 90.36 90.53 90.34 90.51 4,556,350 +0.02(+0.02%)
Apr 13, 2018 90.40 90.53 90.39 90.50 3,262,914 +0.03(+0.03%)
Apr 12, 2018 90.59 90.61 90.46 90.47 4,601,353 -0.20(-0.22%)
Apr 11, 2018 90.71 90.72 90.61 90.68 10,148,007 +0.08(+0.08%)
Apr 10, 2018 90.62 90.65 90.52 90.60 3,487,885 -0.07(-0.07%)
Apr 09, 2018 90.52 90.67 90.48 90.67 4,421,380 +0.08(+0.08%)
Apr 06, 2018 90.57 90.65 90.49 90.59 3,321,853 +0.20(+0.23%)
Apr 05, 2018 90.42 90.46 90.35 90.39 3,059,473 -0.13(-0.14%)
Apr 04, 2018 90.58 90.60 90.49 90.51 7,317,924 +0.03(+0.04%)
Apr 03, 2018 90.51 90.56 90.45 90.48 11,702,437 -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.