US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 90.97 91.00 90.90 90.97 3,988,770 +0.11(+0.13%)
Oct 28, 2016 90.82 90.94 90.79 90.86 2,096,757 +0.00(+0.00%)
Oct 27, 2016 90.96 90.96 90.76 90.86 2,851,448 -0.23(-0.25%)
Oct 26, 2016 91.19 91.19 91.08 91.09 3,283,735 -0.18(-0.20%)
Oct 25, 2016 91.20 91.38 91.20 91.27 2,868,255 +0.00(+0.00%)
Oct 24, 2016 91.39 91.41 91.22 91.27 1,695,244 -0.14(-0.15%)
Oct 21, 2016 91.38 91.46 91.29 91.41 2,174,029 +0.06(+0.06%)
Oct 20, 2016 91.41 91.46 91.32 91.35 1,738,221 -0.03(-0.04%)
Oct 19, 2016 91.28 91.41 91.25 91.38 1,896,359 +0.05(+0.05%)
Oct 18, 2016 91.17 91.33 91.11 91.33 1,936,752 +0.15(+0.16%)
Oct 17, 2016 91.10 91.23 91.04 91.19 1,904,649 +0.16(+0.17%)
Oct 14, 2016 91.11 91.23 91.00 91.03 3,023,777 -0.16(-0.17%)
Oct 13, 2016 91.22 91.28 91.16 91.19 2,403,821 +0.13(+0.14%)
Oct 12, 2016 91.05 91.08 90.94 91.05 2,041,332 +0.03(+0.04%)
Oct 11, 2016 91.13 91.17 91.01 91.02 3,368,485 -0.14(-0.15%)
Oct 10, 2016 91.20 91.17 91.05 91.16 1,584,852 -0.04(-0.04%)
Oct 07, 2016 91.25 91.27 91.06 91.20 2,284,947 +0.02(+0.02%)
Oct 06, 2016 91.19 91.27 91.10 91.19 2,519,617 +0.00(+0.00%)
Oct 05, 2016 91.29 91.33 91.14 91.19 4,121,401 -0.12(-0.13%)
Oct 04, 2016 91.62 91.62 91.30 91.31 6,144,660 -0.31(-0.34%)
Oct 03, 2016 91.72 91.75 91.60 91.62 11,440,768 -0.10(-0.11%)
Sep 30, 2016 91.84 91.91 91.60 91.72 4,510,184 -0.10(-0.11%)
Sep 29, 2016 91.71 91.90 91.68 91.82 2,044,452 +0.00(+0.00%)
Sep 28, 2016 91.85 91.88 91.76 91.82 3,466,904 +0.02(+0.03%)
Sep 27, 2016 91.84 91.88 91.71 91.80 3,531,528 +0.11(+0.12%)
Sep 26, 2016 91.61 91.75 91.61 91.68 2,852,015 +0.11(+0.12%)
Sep 23, 2016 91.63 91.67 91.55 91.57 4,186,481 -0.02(-0.03%)
Sep 22, 2016 91.46 91.67 91.46 91.59 2,472,356 +0.19(+0.21%)
Sep 21, 2016 91.13 91.40 91.09 91.40 2,327,992 +0.23(+0.25%)
Sep 20, 2016 91.30 91.33 91.17 91.18 2,547,566 +0.03(+0.04%)
Sep 19, 2016 91.16 91.26 91.13 91.14 2,484,318 -0.07(-0.08%)
Sep 16, 2016 91.18 91.27 91.13 91.22 2,084,964 +0.07(+0.07%)
Sep 15, 2016 91.05 91.18 90.96 91.15 2,782,523 +0.06(+0.06%)
Sep 14, 2016 90.95 91.18 90.95 91.09 2,561,215 +0.11(+0.13%)
Sep 13, 2016 91.32 91.32 90.84 90.98 3,683,582 -0.25(-0.28%)
Sep 12, 2016 91.18 91.29 91.09 91.23 2,890,344 +0.07(+0.08%)
Sep 09, 2016 91.35 91.37 91.16 91.16 3,387,596 -0.40(-0.44%)
Sep 08, 2016 91.79 91.83 91.49 91.56 3,193,554 -0.32(-0.35%)
Sep 07, 2016 92.00 92.00 91.86 91.88 2,254,704 +0.05(+0.05%)
Sep 06, 2016 91.67 91.93 91.62 91.83 4,591,041 +0.20(+0.21%)
Sep 02, 2016 91.74 91.63 91.63 91.63 2,121,487 -0.12(-0.13%)
Sep 01, 2016 91.46 91.78 91.42 91.75 4,629,390 +0.08(+0.09%)
Aug 31, 2016 91.73 91.78 91.63 91.67 3,714,440 -0.02(-0.02%)
Aug 30, 2016 91.79 91.79 91.66 91.69 2,102,612 -0.05(-0.05%)
Aug 29, 2016 91.66 91.76 91.59 91.74 2,647,872 +0.25(+0.28%)
Aug 26, 2016 91.77 91.91 91.44 91.49 3,086,688 -0.15(-0.16%)
Aug 25, 2016 91.66 91.76 91.63 91.63 1,981,261 -0.10(-0.11%)
Aug 24, 2016 91.85 91.86 91.72 91.73 2,839,985 -0.03(-0.04%)
Aug 23, 2016 91.85 91.88 91.72 91.76 3,171,786 +0.02(+0.03%)
Aug 22, 2016 91.75 91.81 91.67 91.74 2,220,834 +0.14(+0.15%)
Aug 19, 2016 91.64 91.72 91.53 91.60 4,036,970 -0.20(-0.22%)
Aug 18, 2016 91.73 91.85 91.65 91.81 2,410,430 +0.13(+0.14%)
Aug 17, 2016 91.58 91.75 91.50 91.67 6,398,318 +0.17(+0.19%)
Aug 16, 2016 91.61 91.63 91.50 91.50 7,674,955 -0.06(-0.06%)
Aug 15, 2016 91.67 91.71 91.55 91.56 2,395,109 -0.16(-0.18%)
Aug 12, 2016 91.80 91.89 91.72 91.72 2,320,343 +0.22(+0.24%)
Aug 11, 2016 91.81 91.81 91.46 91.50 2,219,383 -0.24(-0.27%)
Aug 10, 2016 91.71 91.81 91.65 91.75 3,911,891 +0.11(+0.12%)
Aug 09, 2016 91.54 91.65 91.46 91.64 3,660,597 +0.24(+0.26%)
Aug 08, 2016 91.34 91.47 91.24 91.41 3,197,522 +0.06(+0.06%)
Aug 05, 2016 91.65 91.65 91.32 91.35 3,038,632 -0.31(-0.34%)
Aug 04, 2016 91.65 91.75 91.62 91.66 2,459,334 +0.17(+0.19%)
Aug 03, 2016 91.46 91.50 91.29 91.49 4,638,864 +0.10(+0.11%)
Aug 02, 2016 91.50 91.59 91.37 91.39 4,474,376 -0.27(-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.