US Aggregate Bond Ishares Core ETF (NY: AGG )

99.27 -0.55 (-0.55%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 92.07 92.26 91.92 92.21 4,001,609 +0.00(+0.00%)
Apr 29, 2015 92.24 92.31 92.08 92.21 1,578,787 -0.21(-0.22%)
Apr 28, 2015 92.61 92.70 92.42 92.42 1,925,928 -0.36(-0.39%)
Apr 27, 2015 92.75 92.80 92.61 92.78 1,918,185 +0.03(+0.04%)
Apr 24, 2015 92.73 92.81 92.67 92.75 1,007,139 +0.16(+0.17%)
Apr 23, 2015 92.46 92.68 92.44 92.59 1,783,985 +0.14(+0.15%)
Apr 22, 2015 92.70 92.70 92.41 92.45 1,101,730 -0.27(-0.30%)
Apr 21, 2015 92.82 92.83 92.70 92.72 1,830,558 -0.10(-0.11%)
Apr 20, 2015 92.89 92.94 92.72 92.82 1,550,134 -0.07(-0.07%)
Apr 17, 2015 92.77 93.00 92.71 92.89 1,531,950 +0.07(+0.08%)
Apr 16, 2015 92.91 92.91 92.66 92.81 1,203,165 -0.05(-0.05%)
Apr 15, 2015 92.88 92.92 92.79 92.86 1,559,051 +0.12(+0.13%)
Apr 14, 2015 92.91 92.99 92.74 92.74 1,391,424 +0.10(+0.11%)
Apr 13, 2015 92.54 92.64 92.54 92.64 1,143,247 +0.10(+0.11%)
Apr 10, 2015 92.69 92.71 92.50 92.54 2,471,262 +0.00(+0.00%)
Apr 09, 2015 92.80 92.80 92.47 92.54 2,077,944 -0.23(-0.25%)
Apr 08, 2015 92.80 92.82 92.63 92.77 1,085,609 +0.01(+0.01%)
Apr 07, 2015 92.71 92.80 92.56 92.76 1,701,325 +0.02(+0.02%)
Apr 06, 2015 92.98 92.98 92.64 92.75 1,720,322 +0.06(+0.06%)
Apr 02, 2015 92.80 92.69 92.69 92.69 2,117,795 -0.12(-0.13%)
Apr 01, 2015 92.68 92.85 92.59 92.81 2,317,035 +0.30(+0.32%)
Mar 31, 2015 92.38 92.53 92.31 92.51 3,562,910 +0.16(+0.17%)
Mar 30, 2015 92.44 92.44 92.29 92.36 1,578,742 +0.04(+0.04%)
Mar 27, 2015 92.31 92.44 92.29 92.31 6,757,399 +0.13(+0.14%)
Mar 26, 2015 92.41 92.46 92.15 92.18 1,659,238 -0.33(-0.36%)
Mar 25, 2015 92.78 92.78 92.51 92.51 1,941,987 -0.17(-0.19%)
Mar 24, 2015 92.55 92.71 92.46 92.69 3,188,661 +0.25(+0.27%)
Mar 23, 2015 92.46 92.49 92.35 92.44 1,350,079 +0.02(+0.02%)
Mar 20, 2015 92.35 92.44 92.31 92.42 4,617,491 +0.28(+0.31%)
Mar 19, 2015 92.36 92.41 92.11 92.14 2,324,226 -0.32(-0.35%)
Mar 18, 2015 91.98 92.48 91.80 92.46 2,406,363 +0.67(+0.73%)
Mar 17, 2015 91.86 91.89 91.77 91.79 1,714,804 -0.02(-0.02%)
Mar 16, 2015 91.84 91.88 91.67 91.81 1,572,770 +0.20(+0.22%)
Mar 13, 2015 91.69 91.85 91.53 91.61 3,897,118 -0.17(-0.19%)
Mar 12, 2015 91.90 91.93 91.67 91.78 1,706,317 +0.07(+0.08%)
Mar 11, 2015 91.50 91.77 91.50 91.71 1,411,188 +0.18(+0.20%)
Mar 10, 2015 91.52 91.62 91.45 91.53 2,057,419 +0.22(+0.24%)
Mar 09, 2015 91.47 91.47 91.25 91.31 3,281,833 +0.23(+0.26%)
Mar 06, 2015 91.39 91.40 90.99 91.08 2,255,828 -0.60(-0.65%)
Mar 05, 2015 91.68 91.77 91.58 91.67 1,268,330 +0.04(+0.05%)
Mar 04, 2015 91.69 91.58 91.55 91.63 1,779,127 +0.05(+0.05%)
Mar 03, 2015 91.69 91.80 91.58 91.58 5,093,009 -0.12(-0.13%)
Mar 02, 2015 92.15 92.15 91.70 91.70 9,493,526 -0.47(-0.51%)
Feb 27, 2015 92.12 92.18 91.91 92.17 4,604,473 +0.23(+0.25%)
Feb 26, 2015 92.18 92.23 91.89 91.94 2,216,628 -0.33(-0.36%)
Feb 25, 2015 92.17 92.27 92.06 92.27 2,798,189 +0.07(+0.07%)
Feb 24, 2015 91.79 92.23 91.63 92.20 2,095,369 +0.41(+0.44%)
Feb 23, 2015 91.75 91.84 91.72 91.80 2,036,841 +0.17(+0.18%)
Feb 20, 2015 91.74 91.90 91.48 91.63 2,751,690 +0.02(+0.02%)
Feb 19, 2015 91.69 91.80 91.57 91.61 1,740,957 -0.07(-0.08%)
Feb 18, 2015 91.50 91.79 91.43 91.69 1,740,293 +0.26(+0.28%)
Feb 17, 2015 91.73 91.78 91.37 91.43 2,464,894 -0.37(-0.41%)
Feb 13, 2015 91.96 91.80 91.80 91.80 2,058,516 -0.11(-0.12%)
Feb 12, 2015 91.93 92.10 91.89 91.91 2,562,282 +0.02(+0.02%)
Feb 11, 2015 91.90 91.99 91.79 91.89 2,175,827 -0.04(-0.05%)
Feb 10, 2015 91.97 92.05 91.85 91.94 1,535,313 -0.10(-0.11%)
Feb 09, 2015 92.26 92.26 92.04 92.04 2,081,091 -0.02(-0.02%)
Feb 06, 2015 92.34 92.34 92.03 92.05 3,054,011 -0.54(-0.58%)
Feb 05, 2015 92.66 92.70 92.47 92.59 2,907,105 -0.19(-0.21%)
Feb 04, 2015 92.53 92.79 92.42 92.78 2,356,318 +0.14(+0.15%)
Feb 03, 2015 92.91 92.91 92.63 92.64 2,190,235 -0.36(-0.38%)
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.