US Aggregate Bond Ishares Core ETF (NY: AGG )

99.82 -0.97 (-0.96%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 94.21 94.51 94.17 94.46 3,948,197 +0.06(+0.06%)
May 27, 2016 94.44 94.40 94.40 94.40 2,537,079 -0.02(-0.02%)
May 26, 2016 94.41 94.48 94.34 94.41 1,892,506 +0.15(+0.15%)
May 25, 2016 94.32 94.33 94.19 94.27 3,214,861 +0.02(+0.02%)
May 24, 2016 94.34 94.34 94.15 94.25 2,062,526 -0.05(-0.05%)
May 23, 2016 94.32 94.37 94.23 94.30 2,630,304 -0.02(-0.02%)
May 20, 2016 94.32 94.39 94.23 94.32 3,112,413 +0.06(+0.06%)
May 19, 2016 94.26 94.34 94.20 94.26 4,057,219 +0.06(+0.06%)
May 18, 2016 94.52 94.54 94.13 94.20 2,227,726 -0.39(-0.41%)
May 17, 2016 94.74 94.76 94.59 94.59 2,074,086 -0.13(-0.14%)
May 16, 2016 94.87 94.87 94.70 94.72 3,673,448 -0.16(-0.17%)
May 13, 2016 94.78 94.91 94.74 94.88 1,771,297 +0.18(+0.19%)
May 12, 2016 94.64 94.80 94.64 94.70 2,272,267 -0.09(-0.09%)
May 11, 2016 94.76 94.93 94.73 94.79 2,938,191 +0.00(+0.00%)
May 10, 2016 94.73 94.80 94.70 94.79 2,465,610 +0.04(+0.05%)
May 09, 2016 94.81 94.83 94.72 94.75 2,547,231 +0.06(+0.06%)
May 06, 2016 94.81 94.81 94.69 94.69 3,186,244 -0.14(-0.15%)
May 05, 2016 94.64 94.85 94.54 94.83 3,525,449 +0.24(+0.25%)
May 04, 2016 94.64 94.65 94.51 94.59 3,422,862 +0.04(+0.05%)
May 03, 2016 94.62 94.65 94.50 94.55 3,568,576 +0.17(+0.19%)
May 02, 2016 94.49 94.49 94.30 94.38 4,165,107 -0.07(-0.07%)
Apr 29, 2016 94.38 94.48 94.32 94.44 6,003,217 -0.01(-0.01%)
Apr 28, 2016 94.26 94.49 94.19 94.45 11,043,040 +0.19(+0.20%)
Apr 27, 2016 94.14 94.27 93.97 94.26 2,744,106 +0.28(+0.30%)
Apr 26, 2016 94.09 94.09 93.88 93.98 2,731,223 -0.04(-0.05%)
Apr 25, 2016 94.13 94.19 94.02 94.03 3,661,932 -0.10(-0.11%)
Apr 22, 2016 94.24 94.30 94.13 94.13 4,456,590 +0.01(+0.01%)
Apr 21, 2016 94.13 94.20 94.07 94.12 3,161,725 -0.13(-0.14%)
Apr 20, 2016 94.55 94.56 94.20 94.25 2,789,881 -0.23(-0.24%)
Apr 19, 2016 94.49 94.54 94.34 94.48 2,370,814 -0.01(-0.01%)
Apr 18, 2016 94.46 94.49 94.36 94.49 2,520,362 -0.01(-0.01%)
Apr 15, 2016 94.37 94.52 94.32 94.49 1,854,730 +0.26(+0.28%)
Apr 14, 2016 94.33 94.38 94.23 94.23 4,222,877 -0.16(-0.17%)
Apr 13, 2016 94.32 94.46 94.26 94.39 2,077,383 +0.04(+0.05%)
Apr 12, 2016 94.41 94.42 94.24 94.35 2,330,104 -0.15(-0.16%)
Apr 11, 2016 94.43 94.50 94.33 94.50 2,017,673 +0.07(+0.07%)
Apr 08, 2016 94.54 94.54 94.38 94.43 2,722,052 -0.09(-0.10%)
Apr 07, 2016 94.52 94.58 94.34 94.53 2,202,854 +0.20(+0.22%)
Apr 06, 2016 94.37 94.37 94.22 94.32 2,380,499 -0.02(-0.02%)
Apr 05, 2016 94.49 94.52 94.29 94.34 3,468,559 +0.13(+0.14%)
Apr 04, 2016 94.20 94.26 94.12 94.21 3,729,255 +0.09(+0.10%)
Apr 01, 2016 94.14 94.25 93.98 94.12 6,310,108 -0.08(-0.08%)
Mar 31, 2016 93.94 94.22 93.94 94.20 8,239,641 +0.29(+0.31%)
Mar 30, 2016 93.91 93.97 93.76 93.91 3,252,436 -0.03(-0.04%)
Mar 29, 2016 93.80 93.98 93.68 93.94 2,219,161 +0.28(+0.30%)
Mar 28, 2016 93.63 93.75 93.57 93.66 3,433,070 +0.07(+0.07%)
Mar 24, 2016 93.74 93.59 93.59 93.59 3,348,770 +0.01(+0.01%)
Mar 23, 2016 93.46 93.62 93.38 93.58 3,394,249 +0.20(+0.22%)
Mar 22, 2016 93.73 93.73 93.35 93.38 2,380,114 -0.06(-0.06%)
Mar 21, 2016 93.55 93.61 93.42 93.44 2,532,138 -0.20(-0.22%)
Mar 18, 2016 93.66 93.74 93.60 93.64 2,246,708 +0.08(+0.08%)
Mar 17, 2016 93.46 93.61 93.41 93.57 4,843,081 +0.20(+0.21%)
Mar 16, 2016 92.98 93.38 92.89 93.37 2,221,852 +0.40(+0.43%)
Mar 15, 2016 93.23 93.24 92.97 92.97 2,054,371 -0.09(-0.09%)
Mar 14, 2016 93.06 93.16 93.03 93.06 2,572,864 +0.05(+0.05%)
Mar 11, 2016 93.20 93.25 92.98 93.01 2,429,468 -0.17(-0.18%)
Mar 10, 2016 93.20 93.27 92.97 93.18 3,327,968 +0.04(+0.05%)
Mar 09, 2016 93.12 93.21 93.03 93.13 1,727,865 -0.04(-0.05%)
Mar 08, 2016 93.27 93.35 93.12 93.18 2,334,503 +0.23(+0.25%)
Mar 07, 2016 92.98 92.98 92.83 92.95 3,321,528 -0.03(-0.03%)
Mar 04, 2016 93.07 93.14 92.89 92.97 5,248,496 -0.14(-0.16%)
Mar 03, 2016 93.05 93.17 92.96 93.12 4,274,012 +0.11(+0.12%)
Mar 02, 2016 93.03 93.06 92.92 93.01 3,087,672 -0.10(-0.11%)
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.