US Aggregate Bond Ishares Core ETF (NY: AGG )

98.80 +0.29 (+0.29%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 97.15 97.28 97.04 97.27 4,265,732 +0.26(+0.27%)
Jul 28, 2016 96.94 97.04 96.87 97.01 3,068,486 -0.01(-0.01%)
Jul 27, 2016 96.84 97.03 96.77 97.02 3,540,745 +0.28(+0.29%)
Jul 26, 2016 96.89 96.89 96.66 96.73 4,113,544 +0.00(+0.00%)
Jul 25, 2016 96.89 96.89 96.73 96.73 1,953,005 -0.11(-0.12%)
Jul 22, 2016 96.72 96.91 96.69 96.85 2,690,955 +0.02(+0.02%)
Jul 21, 2016 96.62 96.85 96.56 96.83 3,536,391 +0.09(+0.09%)
Jul 20, 2016 96.75 96.77 96.65 96.74 2,101,719 -0.09(-0.09%)
Jul 19, 2016 96.80 96.84 96.71 96.83 2,076,767 +0.16(+0.17%)
Jul 18, 2016 96.81 96.81 96.56 96.66 1,797,847 +0.05(+0.05%)
Jul 15, 2016 96.89 96.89 96.58 96.61 4,197,207 -0.35(-0.36%)
Jul 14, 2016 96.83 96.99 96.82 96.97 3,886,977 -0.09(-0.09%)
Jul 13, 2016 97.09 97.15 97.03 97.05 2,746,074 +0.14(+0.14%)
Jul 12, 2016 97.09 97.09 96.81 96.91 2,289,937 -0.29(-0.30%)
Jul 11, 2016 97.41 97.46 97.19 97.21 5,140,490 -0.26(-0.26%)
Jul 08, 2016 97.32 97.48 97.25 97.46 3,381,823 +0.15(+0.15%)
Jul 07, 2016 97.25 97.40 97.18 97.32 3,627,912 -0.07(-0.07%)
Jul 06, 2016 97.33 97.40 97.20 97.39 3,660,703 +0.18(+0.19%)
Jul 05, 2016 97.28 97.35 97.13 97.21 5,507,671 +0.26(+0.27%)
Jul 01, 2016 97.01 96.95 96.95 96.95 6,083,075 +0.21(+0.22%)
Jun 30, 2016 96.65 96.80 96.55 96.74 4,836,258 +0.19(+0.20%)
Jun 29, 2016 96.66 96.72 96.50 96.54 3,196,551 -0.07(-0.07%)
Jun 28, 2016 96.67 96.67 96.53 96.61 3,436,230 +0.12(+0.12%)
Jun 27, 2016 96.49 96.63 96.47 96.49 3,514,454 +0.40(+0.42%)
Jun 24, 2016 96.30 96.34 96.03 96.09 4,750,900 +0.50(+0.52%)
Jun 23, 2016 95.63 95.72 95.56 95.59 2,003,984 -0.16(-0.17%)
Jun 22, 2016 95.73 95.79 95.65 95.75 2,019,090 +0.06(+0.06%)
Jun 21, 2016 95.82 95.84 95.65 95.69 2,191,484 -0.07(-0.07%)
Jun 20, 2016 95.84 95.85 95.73 95.76 2,379,313 -0.27(-0.28%)
Jun 17, 2016 96.09 96.10 95.92 96.03 3,179,146 -0.07(-0.07%)
Jun 16, 2016 96.14 96.27 96.02 96.10 2,948,920 +0.06(+0.06%)
Jun 15, 2016 95.92 96.15 95.90 96.04 2,016,559 +0.21(+0.22%)
Jun 14, 2016 95.93 95.98 95.82 95.83 2,178,683 -0.04(-0.04%)
Jun 13, 2016 95.84 95.92 95.80 95.87 1,934,090 +0.08(+0.08%)
Jun 10, 2016 95.81 95.91 95.73 95.80 1,593,093 +0.13(+0.13%)
Jun 09, 2016 95.78 95.78 95.66 95.67 1,796,992 +0.07(+0.07%)
Jun 08, 2016 95.61 95.64 95.54 95.60 2,500,603 +0.03(+0.04%)
Jun 07, 2016 95.55 95.61 95.52 95.56 2,511,244 +0.09(+0.09%)
Jun 06, 2016 95.49 95.55 95.41 95.48 3,817,192 -0.13(-0.13%)
Jun 03, 2016 95.48 95.61 95.45 95.61 2,573,400 +0.52(+0.54%)
Jun 02, 2016 94.97 95.12 94.97 95.09 2,344,435 +0.24(+0.25%)
Jun 01, 2016 95.00 95.05 94.84 94.85 3,424,556 -0.05(-0.06%)
May 31, 2016 94.65 94.95 94.61 94.90 3,929,611 +0.06(+0.06%)
May 27, 2016 94.89 94.84 94.84 94.84 2,525,135 -0.02(-0.02%)
May 26, 2016 94.85 94.93 94.78 94.86 1,883,597 +0.15(+0.15%)
May 25, 2016 94.77 94.77 94.64 94.71 3,199,727 +0.02(+0.02%)
May 24, 2016 94.78 94.78 94.59 94.70 2,052,816 -0.05(-0.05%)
May 23, 2016 94.77 94.82 94.67 94.75 2,617,922 -0.02(-0.02%)
May 20, 2016 94.77 94.83 94.68 94.77 3,097,761 +0.06(+0.06%)
May 19, 2016 94.71 94.78 94.65 94.71 4,038,119 +0.06(+0.06%)
May 18, 2016 94.97 94.99 94.57 94.65 2,217,238 -0.39(-0.41%)
May 17, 2016 95.19 95.20 95.04 95.04 2,064,322 -0.13(-0.14%)
May 16, 2016 95.32 95.32 95.14 95.17 3,656,155 -0.16(-0.17%)
May 13, 2016 95.23 95.36 95.19 95.33 1,762,959 +0.18(+0.19%)
May 12, 2016 95.09 95.25 95.09 95.15 2,261,570 -0.09(-0.09%)
May 11, 2016 95.21 95.38 95.18 95.24 2,924,359 +0.00(+0.00%)
May 10, 2016 95.18 95.25 95.15 95.24 2,454,002 +0.04(+0.04%)
May 09, 2016 95.25 95.28 95.16 95.19 2,535,240 +0.06(+0.06%)
May 06, 2016 95.26 95.26 95.13 95.13 3,171,244 -0.15(-0.15%)
May 05, 2016 95.09 95.30 94.99 95.28 3,508,853 +0.24(+0.25%)
May 04, 2016 95.08 95.10 94.95 95.04 3,406,749 +0.04(+0.05%)
May 03, 2016 95.07 95.10 94.95 95.00 3,551,776 +0.18(+0.19%)
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.