US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 88.55 88.77 88.52 88.76 13,041,894 +0.24(+0.27%)
Oct 29, 2015 88.67 88.74 88.50 88.53 2,876,987 -0.38(-0.43%)
Oct 28, 2015 89.19 89.25 88.86 88.91 2,048,414 -0.27(-0.30%)
Oct 27, 2015 89.23 89.23 89.11 89.18 2,493,056 +0.13(+0.15%)
Oct 26, 2015 89.09 89.13 89.00 89.05 1,900,463 +0.04(+0.05%)
Oct 23, 2015 89.04 89.04 88.96 89.01 2,758,792 -0.15(-0.17%)
Oct 22, 2015 89.13 89.25 89.07 89.16 2,806,746 +0.02(+0.02%)
Oct 21, 2015 88.99 89.17 88.99 89.15 1,576,136 +0.21(+0.24%)
Oct 20, 2015 89.03 89.03 88.85 88.93 2,226,121 -0.18(-0.20%)
Oct 19, 2015 89.03 89.12 88.93 89.11 1,892,589 +0.09(+0.10%)
Oct 16, 2015 89.13 89.16 89.02 89.02 2,009,821 -0.09(-0.10%)
Oct 15, 2015 89.15 89.25 89.04 89.11 2,521,385 -0.12(-0.14%)
Oct 14, 2015 89.07 89.25 88.99 89.23 4,823,614 +0.33(+0.37%)
Oct 13, 2015 89.01 89.01 88.80 88.90 1,849,807 +0.01(+0.01%)
Oct 12, 2015 88.79 88.93 88.67 88.89 1,564,486 +0.23(+0.26%)
Oct 09, 2015 88.66 88.78 88.60 88.67 3,989,574 -0.07(-0.08%)
Oct 08, 2015 88.97 88.97 88.65 88.74 2,513,777 -0.12(-0.14%)
Oct 07, 2015 88.85 88.95 88.79 88.86 2,445,387 -0.06(-0.07%)
Oct 06, 2015 88.78 88.96 88.70 88.93 6,182,188 +0.22(+0.25%)
Oct 05, 2015 88.91 88.95 88.70 88.71 5,677,559 -0.33(-0.37%)
Oct 02, 2015 89.09 89.33 88.97 89.04 4,381,324 +0.27(+0.30%)
Oct 01, 2015 88.79 88.93 88.76 88.77 5,271,170 +0.07(+0.08%)
Sep 30, 2015 88.61 88.74 88.59 88.70 3,856,235 +0.03(+0.04%)
Sep 29, 2015 88.59 88.72 88.53 88.67 1,861,390 +0.14(+0.16%)
Sep 28, 2015 88.39 88.57 88.32 88.53 2,327,879 +0.21(+0.24%)
Sep 25, 2015 88.36 88.42 88.26 88.32 1,513,885 -0.15(-0.17%)
Sep 24, 2015 88.63 88.65 88.43 88.48 3,335,420 +0.11(+0.13%)
Sep 23, 2015 88.47 88.47 88.31 88.36 1,929,730 -0.07(-0.08%)
Sep 22, 2015 88.39 88.55 88.33 88.44 2,526,085 +0.21(+0.24%)
Sep 21, 2015 88.37 88.37 88.14 88.23 2,873,205 -0.23(-0.27%)
Sep 18, 2015 88.44 88.55 88.36 88.46 5,572,148 +0.07(+0.08%)
Sep 17, 2015 87.81 88.39 87.75 88.39 2,415,610 +0.55(+0.63%)
Sep 16, 2015 87.90 87.96 87.76 87.84 2,236,089 -0.07(-0.08%)
Sep 15, 2015 88.23 88.23 87.83 87.91 1,903,922 -0.40(-0.45%)
Sep 14, 2015 88.38 88.38 88.27 88.31 1,906,838 +0.02(+0.03%)
Sep 11, 2015 88.27 88.37 88.24 88.28 2,472,730 +0.11(+0.12%)
Sep 10, 2015 88.23 88.24 88.08 88.18 3,167,891 -0.10(-0.11%)
Sep 09, 2015 88.06 88.30 87.99 88.27 3,571,924 +0.03(+0.04%)
Sep 08, 2015 88.20 88.27 88.16 88.24 2,631,768 -0.21(-0.24%)
Sep 04, 2015 88.39 88.45 88.45 88.45 2,159,525 +0.19(+0.21%)
Sep 03, 2015 88.28 88.33 88.13 88.27 2,390,578 +0.13(+0.15%)
Sep 02, 2015 88.17 88.27 88.08 88.14 4,252,145 -0.11(-0.13%)
Sep 01, 2015 88.14 88.32 88.05 88.25 4,182,960 +0.26(+0.30%)
Aug 31, 2015 88.28 88.35 87.97 87.99 5,131,802 -0.06(-0.07%)
Aug 28, 2015 88.33 88.35 88.00 88.05 5,910,435 -0.08(-0.09%)
Aug 27, 2015 88.01 88.21 88.00 88.13 5,001,706 +0.12(+0.14%)
Aug 26, 2015 88.12 88.38 87.96 88.01 4,944,375 -0.41(-0.47%)
Aug 25, 2015 88.62 88.62 88.16 88.43 5,038,172 -0.21(-0.24%)
Aug 24, 2015 88.86 89.14 88.51 88.64 6,734,338 -0.03(-0.04%)
Aug 21, 2015 88.60 88.75 88.51 88.67 3,024,661 +0.15(+0.17%)
Aug 20, 2015 88.52 88.57 88.42 88.51 1,331,504 +0.14(+0.16%)
Aug 19, 2015 88.09 88.44 88.02 88.38 2,704,621 +0.27(+0.31%)
Aug 18, 2015 88.21 88.24 88.09 88.10 972,224 -0.16(-0.18%)
Aug 17, 2015 88.32 88.38 88.22 88.26 1,717,020 +0.15(+0.17%)
Aug 14, 2015 88.15 88.25 88.07 88.11 2,340,195 -0.04(-0.05%)
Aug 13, 2015 88.34 88.35 88.14 88.15 1,945,634 -0.19(-0.21%)
Aug 12, 2015 88.50 88.63 88.34 88.34 1,935,914 -0.06(-0.06%)
Aug 11, 2015 88.39 88.52 88.28 88.39 1,902,997 +0.29(+0.33%)
Aug 10, 2015 88.17 88.19 87.93 88.10 1,584,771 -0.11(-0.13%)
Aug 07, 2015 88.17 88.28 88.08 88.22 2,667,327 +0.15(+0.17%)
Aug 06, 2015 88.00 88.13 87.97 88.06 1,285,098 +0.11(+0.12%)
Aug 05, 2015 88.01 88.12 87.83 87.96 2,904,794 -0.16(-0.18%)
Aug 04, 2015 88.34 88.40 88.11 88.12 2,054,773 -0.26(-0.29%)
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.