US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 -0.10 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 89.03 89.18 88.96 89.16 3,696,920 +0.15(+0.17%)
Mar 30, 2015 89.09 89.09 88.94 89.01 1,638,122 +0.04(+0.04%)
Mar 27, 2015 88.96 89.09 88.94 88.97 7,011,562 +0.13(+0.14%)
Mar 26, 2015 89.06 89.11 88.81 88.84 1,721,647 -0.32(-0.36%)
Mar 25, 2015 89.42 89.42 89.16 89.16 2,015,030 -0.17(-0.19%)
Mar 24, 2015 89.20 89.35 89.11 89.33 3,308,595 +0.24(+0.27%)
Mar 23, 2015 89.11 89.14 89.00 89.09 1,400,859 +0.02(+0.02%)
Mar 20, 2015 89.00 89.09 88.96 89.07 4,791,166 +0.27(+0.31%)
Mar 19, 2015 89.01 89.06 88.77 88.80 2,411,646 -0.31(-0.35%)
Mar 18, 2015 88.65 89.13 88.48 89.11 2,496,872 +0.65(+0.73%)
Mar 17, 2015 88.53 88.56 88.45 88.46 1,779,303 -0.02(-0.02%)
Mar 16, 2015 88.51 88.55 88.35 88.48 1,631,926 +0.19(+0.22%)
Mar 13, 2015 88.37 88.52 88.22 88.29 4,043,698 -0.17(-0.19%)
Mar 12, 2015 88.57 88.59 88.35 88.46 1,770,496 +0.07(+0.08%)
Mar 11, 2015 88.18 88.44 88.18 88.38 1,464,267 +0.18(+0.20%)
Mar 10, 2015 88.20 88.30 88.14 88.21 2,134,804 +0.21(+0.24%)
Mar 09, 2015 88.15 88.15 87.94 88.00 3,405,272 +0.22(+0.26%)
Mar 06, 2015 88.08 88.09 87.70 87.78 2,340,676 -0.58(-0.65%)
Mar 05, 2015 88.36 88.45 88.26 88.35 1,316,035 +0.04(+0.05%)
Mar 04, 2015 88.37 88.26 88.24 88.31 1,846,045 +0.05(+0.05%)
Mar 03, 2015 88.37 88.47 88.26 88.26 5,284,570 -0.11(-0.13%)
Mar 02, 2015 88.81 88.81 88.38 88.38 9,850,602 -0.45(-0.51%)
Feb 27, 2015 88.78 88.84 88.58 88.83 4,777,660 +0.22(+0.25%)
Feb 26, 2015 88.83 88.89 88.56 88.60 2,300,002 -0.32(-0.36%)
Feb 25, 2015 88.83 88.92 88.72 88.92 2,903,437 +0.06(+0.07%)
Feb 24, 2015 88.46 88.88 88.31 88.86 2,174,181 +0.39(+0.44%)
Feb 23, 2015 88.42 88.51 88.40 88.47 2,113,452 +0.16(+0.18%)
Feb 20, 2015 88.41 88.57 88.16 88.31 2,855,188 +0.02(+0.02%)
Feb 19, 2015 88.36 88.48 88.25 88.29 1,806,439 -0.07(-0.08%)
Feb 18, 2015 88.18 88.46 88.12 88.36 1,805,750 +0.25(+0.28%)
Feb 17, 2015 88.40 88.45 88.06 88.12 2,557,606 -0.36(-0.41%)
Feb 13, 2015 88.63 88.48 88.48 88.48 2,135,943 -0.10(-0.12%)
Feb 12, 2015 88.60 88.76 88.56 88.58 2,658,657 +0.02(+0.02%)
Feb 11, 2015 88.57 88.66 88.46 88.56 2,257,666 -0.04(-0.05%)
Feb 10, 2015 88.64 88.71 88.52 88.60 1,593,060 -0.10(-0.11%)
Feb 09, 2015 88.91 88.91 88.70 88.70 2,159,367 -0.02(-0.02%)
Feb 06, 2015 88.99 88.99 88.69 88.72 3,168,881 -0.52(-0.58%)
Feb 05, 2015 89.30 89.34 89.12 89.23 3,016,449 -0.18(-0.21%)
Feb 04, 2015 89.18 89.43 89.07 89.42 2,444,946 +0.14(+0.15%)
Feb 03, 2015 89.55 89.55 89.27 89.28 2,272,616 -0.34(-0.38%)
Feb 02, 2015 89.51 89.65 89.47 89.63 3,495,375 -0.00(-0.00%)
Jan 30, 2015 89.61 89.74 89.52 89.63 7,840,024 +0.32(+0.36%)
Jan 29, 2015 89.27 89.37 89.18 89.31 2,197,462 -0.07(-0.08%)
Jan 28, 2015 89.09 89.50 89.06 89.38 1,664,789 +0.37(+0.42%)
Jan 27, 2015 89.30 89.30 88.96 89.01 2,051,158 -0.05(-0.05%)
Jan 26, 2015 89.16 89.16 88.89 89.05 3,391,921 -0.04(-0.04%)
Jan 23, 2015 89.05 89.17 88.96 89.09 1,924,654 +0.22(+0.25%)
Jan 22, 2015 89.10 89.10 88.76 88.87 2,545,832 -0.05(-0.05%)
Jan 21, 2015 89.07 89.17 88.84 88.92 2,532,970 -0.16(-0.18%)
Jan 20, 2015 89.13 89.20 88.97 89.08 2,582,143 +0.15(+0.17%)
Jan 16, 2015 89.07 88.93 88.93 88.93 3,441,154 -0.34(-0.38%)
Jan 15, 2015 88.92 89.28 88.92 89.27 2,613,006 +0.41(+0.46%)
Jan 14, 2015 89.04 89.05 88.84 88.86 3,816,183 +0.22(+0.24%)
Jan 13, 2015 88.65 88.79 88.55 88.65 6,942,449 +0.02(+0.03%)
Jan 12, 2015 88.66 88.73 88.59 88.62 2,739,675 +0.07(+0.08%)
Jan 09, 2015 88.44 88.64 88.31 88.55 1,658,270 +0.22(+0.24%)
Jan 08, 2015 88.40 88.40 88.23 88.34 2,773,678 -0.14(-0.15%)
Jan 07, 2015 88.53 88.56 88.32 88.47 4,995,785 -0.02(-0.02%)
Jan 06, 2015 88.50 88.81 88.44 88.49 4,624,217 +0.22(+0.25%)
Jan 05, 2015 88.18 88.34 88.11 88.27 4,321,016 +0.19(+0.22%)
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.