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 (%)
Apr 29, 2016 91.10 91.19 91.04 91.16 6,219,633 -0.01(-0.01%)
Apr 28, 2016 90.98 91.21 90.91 91.17 11,441,142 +0.18(+0.20%)
Apr 27, 2016 90.86 90.99 90.70 90.98 2,843,032 +0.27(+0.30%)
Apr 26, 2016 90.82 90.82 90.61 90.71 2,829,683 -0.04(-0.05%)
Apr 25, 2016 90.85 90.91 90.75 90.75 3,793,945 -0.10(-0.11%)
Apr 22, 2016 90.96 91.02 90.85 90.85 4,617,251 +0.01(+0.01%)
Apr 21, 2016 90.85 90.93 90.80 90.84 3,275,706 -0.12(-0.14%)
Apr 20, 2016 91.26 91.27 90.92 90.97 2,890,457 -0.22(-0.24%)
Apr 19, 2016 91.20 91.25 91.06 91.19 2,456,282 -0.01(-0.01%)
Apr 18, 2016 91.17 91.21 91.08 91.20 2,611,221 -0.01(-0.01%)
Apr 15, 2016 91.08 91.23 91.04 91.21 1,921,594 +0.25(+0.28%)
Apr 14, 2016 91.05 91.09 90.95 90.95 4,375,112 -0.16(-0.17%)
Apr 13, 2016 91.03 91.18 90.98 91.11 2,152,273 +0.04(+0.05%)
Apr 12, 2016 91.12 91.13 90.96 91.07 2,414,104 -0.15(-0.16%)
Apr 11, 2016 91.14 91.21 91.05 91.21 2,090,410 +0.07(+0.07%)
Apr 08, 2016 91.25 91.25 91.09 91.15 2,820,183 -0.09(-0.10%)
Apr 07, 2016 91.23 91.29 91.06 91.24 2,282,267 +0.20(+0.22%)
Apr 06, 2016 91.08 91.08 90.94 91.04 2,466,317 -0.02(-0.02%)
Apr 05, 2016 91.21 91.23 91.01 91.06 3,593,601 +0.12(+0.14%)
Apr 04, 2016 90.92 90.98 90.84 90.94 3,863,695 +0.09(+0.10%)
Apr 01, 2016 90.86 90.97 90.71 90.84 6,537,588 -0.08(-0.08%)
Mar 31, 2016 90.67 90.94 90.67 90.92 8,536,687 +0.28(+0.31%)
Mar 30, 2016 90.65 90.70 90.50 90.64 3,369,689 -0.03(-0.04%)
Mar 29, 2016 90.53 90.71 90.42 90.67 2,299,164 +0.27(+0.30%)
Mar 28, 2016 90.37 90.49 90.31 90.40 3,556,835 +0.07(+0.07%)
Mar 24, 2016 90.48 90.33 90.33 90.33 3,469,496 +0.01(+0.01%)
Mar 23, 2016 90.21 90.36 90.13 90.33 3,516,615 +0.20(+0.22%)
Mar 22, 2016 90.47 90.47 90.11 90.13 2,465,919 -0.06(-0.06%)
Mar 21, 2016 90.29 90.35 90.17 90.19 2,623,424 -0.20(-0.22%)
Mar 18, 2016 90.40 90.48 90.34 90.38 2,327,704 +0.07(+0.08%)
Mar 17, 2016 90.20 90.35 90.16 90.31 5,017,678 +0.19(+0.21%)
Mar 16, 2016 89.74 90.13 89.66 90.12 2,301,952 +0.39(+0.43%)
Mar 15, 2016 89.98 90.00 89.74 89.74 2,128,433 -0.08(-0.09%)
Mar 14, 2016 89.83 89.92 89.79 89.82 2,665,618 +0.05(+0.05%)
Mar 11, 2016 89.96 90.01 89.74 89.77 2,517,052 -0.16(-0.18%)
Mar 10, 2016 89.96 90.03 89.74 89.93 3,447,944 +0.04(+0.05%)
Mar 09, 2016 89.88 89.97 89.79 89.89 1,790,156 -0.04(-0.05%)
Mar 08, 2016 90.02 90.11 89.88 89.93 2,418,663 +0.22(+0.25%)
Mar 07, 2016 89.74 89.74 89.60 89.71 3,441,271 -0.02(-0.03%)
Mar 04, 2016 89.83 89.90 89.65 89.74 5,437,708 -0.14(-0.16%)
Mar 03, 2016 89.81 89.92 89.73 89.88 4,428,094 +0.11(+0.12%)
Mar 02, 2016 89.79 89.82 89.69 89.77 3,198,986 -0.10(-0.11%)
Mar 01, 2016 90.19 90.29 89.75 89.87 4,856,741 -0.27(-0.30%)
Feb 29, 2016 90.01 90.15 89.99 90.14 4,511,913 +0.11(+0.12%)
Feb 26, 2016 89.98 90.04 89.90 90.03 2,526,076 -0.16(-0.18%)
Feb 25, 2016 90.14 90.32 90.06 90.19 2,853,033 +0.23(+0.25%)
Feb 24, 2016 90.16 90.33 89.93 89.97 3,021,018 +0.03(+0.04%)
Feb 23, 2016 89.76 90.06 89.67 89.93 2,855,224 +0.02(+0.02%)
Feb 22, 2016 89.88 89.97 89.83 89.92 2,957,856 +0.02(+0.03%)
Feb 19, 2016 89.90 89.94 89.77 89.89 2,783,206 +0.02(+0.02%)
Feb 18, 2016 89.65 89.91 89.61 89.88 3,474,227 +0.27(+0.30%)
Feb 17, 2016 89.60 89.62 89.43 89.61 2,988,308 -0.05(-0.05%)
Feb 16, 2016 89.69 89.74 89.60 89.65 2,877,953 -0.22(-0.25%)
Feb 12, 2016 90.00 89.88 89.88 89.88 3,625,953 -0.25(-0.27%)
Feb 11, 2016 90.40 90.47 90.07 90.12 3,576,138 +0.06(+0.06%)
Feb 10, 2016 89.92 90.06 89.74 90.06 2,832,289 +0.22(+0.25%)
Feb 09, 2016 90.00 90.01 89.79 89.84 3,693,186 -0.01(-0.01%)
Feb 08, 2016 89.73 89.96 89.65 89.85 3,442,642 +0.34(+0.38%)
Feb 05, 2016 89.44 89.61 89.37 89.51 2,632,704 -0.08(-0.09%)
Feb 04, 2016 89.52 89.62 89.44 89.59 2,296,533 +0.09(+0.10%)
Feb 03, 2016 89.46 89.77 89.41 89.50 4,519,351 -0.01(-0.01%)
Feb 02, 2016 89.43 89.56 89.35 89.51 5,905,383 +0.27(+0.30%)
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.