US Aggregate Bond Ishares Core ETF (NY: AGG )

99.64 +0.48 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 90.22 90.34 90.19 90.34 3,832,396 +0.00(+0.00%)
Oct 30, 2014 90.31 90.43 90.30 90.34 3,021,284 +0.15(+0.16%)
Oct 29, 2014 90.30 90.40 90.15 90.19 1,938,675 -0.20(-0.22%)
Oct 28, 2014 90.45 90.45 90.36 90.39 1,375,223 -0.14(-0.15%)
Oct 27, 2014 90.50 90.49 90.43 90.53 1,307,541 +0.03(+0.04%)
Oct 24, 2014 90.49 90.56 90.40 90.49 1,448,756 +0.03(+0.04%)
Oct 23, 2014 90.57 90.57 90.38 90.46 2,270,229 -0.21(-0.24%)
Oct 22, 2014 90.68 90.72 90.60 90.68 3,873,879 -0.05(-0.05%)
Oct 21, 2014 90.72 90.83 90.68 90.72 3,198,574 -0.08(-0.09%)
Oct 20, 2014 90.84 90.86 90.75 90.81 1,850,068 +0.11(+0.12%)
Oct 17, 2014 90.69 90.81 90.60 90.70 2,517,188 -0.12(-0.14%)
Oct 16, 2014 91.09 91.22 90.72 90.82 2,184,658 -0.07(-0.08%)
Oct 15, 2014 90.73 91.98 90.79 90.90 2,772,584 +0.16(+0.18%)
Oct 14, 2014 90.68 90.75 90.50 90.73 4,287,312 +0.21(+0.23%)
Oct 13, 2014 90.40 90.55 90.31 90.53 1,338,591 +0.26(+0.29%)
Oct 10, 2014 90.24 90.30 90.17 90.27 2,113,444 +0.07(+0.07%)
Oct 09, 2014 90.33 90.33 90.17 90.20 1,831,213 -0.18(-0.20%)
Oct 08, 2014 90.19 90.39 90.01 90.38 3,019,370 +0.25(+0.28%)
Oct 07, 2014 89.95 90.15 89.91 90.13 2,837,224 +0.34(+0.38%)
Oct 06, 2014 89.78 89.90 89.71 89.78 2,614,732 +0.08(+0.09%)
Oct 03, 2014 89.71 89.75 89.62 89.70 3,568,928 -0.04(-0.05%)
Oct 02, 2014 89.91 89.97 89.74 89.74 5,881,570 -0.15(-0.16%)
Oct 01, 2014 89.62 89.90 89.62 89.89 8,048,552 +0.50(+0.56%)
Sep 30, 2014 89.45 89.53 89.37 89.39 2,850,629 -0.06(-0.06%)
Sep 29, 2014 89.43 89.49 89.35 89.45 8,841,977 +0.10(+0.11%)
Sep 26, 2014 89.35 89.37 89.20 89.35 2,111,078 -0.01(-0.01%)
Sep 25, 2014 89.28 89.38 89.28 89.36 1,418,218 +0.17(+0.19%)
Sep 24, 2014 89.36 89.36 89.17 89.18 1,021,321 -0.06(-0.06%)
Sep 23, 2014 89.22 89.26 89.16 89.24 860,830 +0.08(+0.09%)
Sep 22, 2014 89.18 89.22 89.10 89.16 723,093 +0.12(+0.14%)
Sep 19, 2014 88.94 89.08 88.90 89.04 1,135,055 +0.15(+0.17%)
Sep 18, 2014 88.89 88.93 88.85 88.89 863,716 +0.01(+0.01%)
Sep 17, 2014 89.08 89.17 88.87 88.88 863,289 -0.10(-0.11%)
Sep 16, 2014 89.05 89.11 88.98 88.98 1,038,724 +0.00(+0.00%)
Sep 15, 2014 89.08 89.10 88.96 88.98 1,477,924 -0.02(-0.02%)
Sep 12, 2014 89.04 89.08 88.97 88.99 1,620,534 -0.18(-0.20%)
Sep 11, 2014 89.31 89.35 89.16 89.17 919,720 -0.09(-0.10%)
Sep 10, 2014 89.28 89.31 89.22 89.27 1,189,347 -0.12(-0.14%)
Sep 09, 2014 89.44 89.49 89.37 89.39 841,640 -0.12(-0.14%)
Sep 08, 2014 89.70 89.74 89.51 89.51 1,092,829 -0.09(-0.10%)
Sep 05, 2014 89.66 89.74 89.54 89.60 974,623 -0.05(-0.05%)
Sep 04, 2014 89.66 89.74 89.57 89.65 1,597,745 -0.11(-0.13%)
Sep 03, 2014 89.62 89.77 89.60 89.76 1,601,068 +0.10(+0.11%)
Sep 02, 2014 89.75 89.76 89.67 89.67 1,256,384 -0.27(-0.31%)
Aug 29, 2014 89.96 89.94 89.94 89.94 1,801,551 -0.03(-0.04%)
Aug 28, 2014 89.92 90.00 89.87 89.97 1,374,061 +0.18(+0.20%)
Aug 27, 2014 89.74 89.83 89.71 89.79 1,059,070 +0.11(+0.13%)
Aug 26, 2014 89.74 89.74 89.64 89.68 664,429 +0.01(+0.01%)
Aug 25, 2014 89.70 89.70 89.56 89.67 4,247,733 +0.07(+0.08%)
Aug 22, 2014 89.57 89.64 89.43 89.60 980,587 -0.02(-0.02%)
Aug 21, 2014 89.53 89.63 89.51 89.61 948,377 +0.16(+0.17%)
Aug 20, 2014 89.58 89.58 89.43 89.46 1,136,547 -0.10(-0.11%)
Aug 19, 2014 89.76 89.79 89.54 89.56 2,226,392 -0.12(-0.14%)
Aug 18, 2014 89.79 89.81 89.65 89.68 1,741,744 -0.19(-0.21%)
Aug 15, 2014 89.71 90.04 89.63 89.87 3,171,004 +0.22(+0.25%)
Aug 14, 2014 89.67 89.70 89.58 89.65 1,311,924 +0.05(+0.05%)
Aug 13, 2014 89.50 89.61 89.46 89.60 4,245,236 +0.18(+0.20%)
Aug 12, 2014 89.50 89.50 89.39 89.42 1,071,229 -0.04(-0.05%)
Aug 11, 2014 89.47 89.54 89.43 89.46 1,996,758 +0.01(+0.01%)
Aug 08, 2014 89.52 89.65 89.43 89.45 1,637,574 +0.03(+0.04%)
Aug 07, 2014 89.30 89.47 89.22 89.42 1,524,192 +0.17(+0.19%)
Aug 06, 2014 89.36 89.36 89.23 89.25 866,666 +0.01(+0.01%)
Aug 05, 2014 89.24 89.30 89.10 89.24 2,292,977 +0.00(+0.00%)
Aug 04, 2014 89.30 89.36 89.24 89.24 1,830,445 -0.02(-0.02%)
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.