US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 91.76 91.79 91.70 91.72 4,439,730 -0.06(-0.06%)
Oct 30, 2017 91.69 91.80 91.63 91.78 2,846,305 +0.25(+0.27%)
Oct 27, 2017 91.39 91.54 91.36 91.53 2,270,708 +0.20(+0.22%)
Oct 26, 2017 91.49 91.52 91.31 91.33 2,582,161 -0.10(-0.11%)
Oct 25, 2017 91.29 91.44 91.29 91.43 3,515,397 -0.06(-0.06%)
Oct 24, 2017 91.52 91.57 91.47 91.49 2,055,795 -0.19(-0.21%)
Oct 23, 2017 91.66 91.72 91.63 91.68 2,387,966 +0.10(+0.11%)
Oct 20, 2017 91.60 91.67 91.54 91.58 2,404,119 -0.27(-0.29%)
Oct 19, 2017 91.92 91.96 91.78 91.85 2,240,209 +0.07(+0.07%)
Oct 18, 2017 91.75 91.80 91.71 91.78 1,985,810 -0.14(-0.16%)
Oct 17, 2017 91.85 91.95 91.79 91.92 2,106,349 -0.03(-0.04%)
Oct 16, 2017 91.96 92.01 91.88 91.96 4,521,161 -0.09(-0.10%)
Oct 13, 2017 92.01 92.06 91.91 92.05 2,081,296 +0.23(+0.25%)
Oct 12, 2017 91.80 91.84 91.73 91.82 2,307,502 +0.11(+0.12%)
Oct 11, 2017 91.72 91.77 91.68 91.71 2,227,565 +0.02(+0.02%)
Oct 10, 2017 91.72 91.84 91.66 91.70 1,952,351 +0.01(+0.01%)
Oct 09, 2017 91.62 91.69 91.58 91.69 1,350,567 +0.13(+0.14%)
Oct 06, 2017 91.51 91.68 91.45 91.56 2,176,949 -0.13(-0.15%)
Oct 05, 2017 91.78 91.78 91.64 91.70 2,279,521 -0.04(-0.05%)
Oct 04, 2017 91.80 91.80 91.67 91.74 3,190,441 -0.03(-0.03%)
Oct 03, 2017 91.71 91.78 91.66 91.76 2,939,009 +0.08(+0.08%)
Oct 02, 2017 91.69 91.75 91.60 91.69 6,793,774 +0.06(+0.06%)
Sep 29, 2017 91.76 91.78 91.59 91.63 6,901,844 -0.08(-0.08%)
Sep 28, 2017 91.62 91.74 91.56 91.71 2,036,182 +0.01(+0.01%)
Sep 27, 2017 91.70 91.76 91.64 91.70 3,639,101 -0.27(-0.29%)
Sep 26, 2017 91.93 91.99 91.87 91.97 3,288,845 -0.03(-0.04%)
Sep 25, 2017 91.85 92.01 91.82 92.00 4,709,378 +0.22(+0.24%)
Sep 22, 2017 91.86 91.89 91.76 91.78 1,748,354 +0.07(+0.07%)
Sep 21, 2017 91.82 91.85 91.71 91.71 2,644,195 -0.02(-0.02%)
Sep 20, 2017 91.84 91.91 91.63 91.73 1,622,681 -0.08(-0.08%)
Sep 19, 2017 91.90 91.94 91.79 91.81 1,682,993 -0.05(-0.05%)
Sep 18, 2017 91.86 91.89 91.78 91.86 2,327,889 -0.04(-0.05%)
Sep 15, 2017 91.97 92.01 91.86 91.90 3,370,356 -0.02(-0.02%)
Sep 14, 2017 91.82 91.95 91.82 91.92 2,038,226 +0.05(+0.05%)
Sep 13, 2017 91.97 92.01 91.86 91.87 1,559,693 -0.09(-0.10%)
Sep 12, 2017 92.01 92.02 91.91 91.96 2,874,637 -0.13(-0.15%)
Sep 11, 2017 92.20 92.22 92.06 92.09 2,981,297 -0.25(-0.27%)
Sep 08, 2017 92.43 92.46 92.33 92.34 2,826,402 -0.11(-0.12%)
Sep 07, 2017 92.33 92.53 92.33 92.45 1,971,979 +0.23(+0.24%)
Sep 06, 2017 92.33 92.41 92.17 92.22 3,253,319 -0.10(-0.11%)
Sep 05, 2017 92.20 92.39 92.15 92.33 2,699,481 +0.38(+0.41%)
Sep 01, 2017 92.13 92.16 91.90 91.95 3,378,238 -0.21(-0.23%)
Aug 31, 2017 92.04 92.17 92.04 92.16 6,362,022 +0.13(+0.14%)
Aug 30, 2017 92.01 92.06 91.98 92.03 1,804,616 -0.02(-0.02%)
Aug 29, 2017 92.18 92.19 92.00 92.05 2,507,525 +0.13(+0.15%)
Aug 28, 2017 91.92 91.98 91.87 91.92 5,364,520 +0.03(+0.04%)
Aug 25, 2017 91.82 91.94 91.79 91.88 2,788,628 +0.07(+0.07%)
Aug 24, 2017 91.84 91.92 91.77 91.82 2,519,388 -0.12(-0.13%)
Aug 23, 2017 91.85 91.94 91.79 91.93 2,271,052 +0.21(+0.23%)
Aug 22, 2017 91.77 91.80 91.67 91.72 2,387,769 -0.08(-0.09%)
Aug 21, 2017 91.79 91.86 91.76 91.81 2,058,568 +0.07(+0.07%)
Aug 18, 2017 91.82 91.90 91.69 91.74 1,875,384 -0.06(-0.06%)
Aug 17, 2017 91.64 91.80 91.60 91.80 6,476,053 +0.13(+0.15%)
Aug 16, 2017 91.40 91.72 91.40 91.67 2,344,813 +0.17(+0.18%)
Aug 15, 2017 91.42 91.54 91.42 91.50 2,609,608 -0.13(-0.15%)
Aug 14, 2017 91.65 91.70 91.57 91.63 2,749,640 -0.04(-0.05%)
Aug 11, 2017 91.57 91.73 91.52 91.67 2,293,007 +0.08(+0.08%)
Aug 10, 2017 91.53 91.66 91.51 91.60 2,401,962 +0.09(+0.10%)
Aug 09, 2017 91.67 91.67 91.50 91.51 2,767,223 +0.08(+0.09%)
Aug 08, 2017 91.51 91.52 91.37 91.42 3,081,159 -0.08(-0.09%)
Aug 07, 2017 91.52 91.55 91.45 91.51 2,828,219 -0.01(-0.01%)
Aug 04, 2017 91.53 91.55 91.39 91.52 2,757,567 -0.15(-0.16%)
Aug 03, 2017 91.59 91.73 91.57 91.67 1,779,983 +0.18(+0.20%)
Aug 02, 2017 91.54 91.59 91.48 91.48 2,700,635 -0.07(-0.07%)
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.