US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 93.61 93.74 93.61 93.73 6,255,212 +0.13(+0.14%)
Aug 30, 2017 93.58 93.63 93.55 93.60 1,774,319 -0.02(-0.02%)
Aug 29, 2017 93.76 93.77 93.57 93.62 2,465,428 +0.14(+0.15%)
Aug 28, 2017 93.49 93.55 93.43 93.49 5,274,458 +0.03(+0.04%)
Aug 25, 2017 93.39 93.51 93.36 93.45 2,741,811 +0.07(+0.07%)
Aug 24, 2017 93.41 93.49 93.34 93.38 2,477,091 -0.12(-0.13%)
Aug 23, 2017 93.42 93.51 93.36 93.50 2,232,924 +0.21(+0.23%)
Aug 22, 2017 93.34 93.37 93.24 93.29 2,347,682 -0.08(-0.09%)
Aug 21, 2017 93.36 93.43 93.32 93.38 2,024,007 +0.07(+0.07%)
Aug 18, 2017 93.39 93.47 93.26 93.31 1,843,899 -0.06(-0.06%)
Aug 17, 2017 93.21 93.37 93.16 93.37 6,367,329 +0.14(+0.15%)
Aug 16, 2017 92.96 93.29 92.96 93.23 2,305,447 +0.17(+0.18%)
Aug 15, 2017 92.98 93.11 92.98 93.06 2,565,796 -0.14(-0.15%)
Aug 14, 2017 93.21 93.26 93.13 93.20 2,703,478 -0.04(-0.05%)
Aug 11, 2017 93.14 93.30 93.08 93.24 2,254,511 +0.08(+0.08%)
Aug 10, 2017 93.10 93.22 93.07 93.16 2,361,636 +0.09(+0.10%)
Aug 09, 2017 93.24 93.24 93.06 93.07 2,720,765 +0.08(+0.09%)
Aug 08, 2017 93.07 93.09 92.93 92.98 3,029,431 -0.08(-0.09%)
Aug 07, 2017 93.09 93.11 93.02 93.07 2,780,737 -0.01(-0.01%)
Aug 04, 2017 93.10 93.11 92.95 93.08 2,711,271 -0.15(-0.16%)
Aug 03, 2017 93.15 93.30 93.13 93.23 1,750,100 +0.19(+0.20%)
Aug 02, 2017 93.10 93.15 93.04 93.04 2,655,295 -0.07(-0.07%)
Aug 01, 2017 92.82 93.11 92.81 93.11 2,756,050 +0.25(+0.27%)
Jul 31, 2017 92.89 92.92 92.80 92.86 2,790,314 -0.04(-0.05%)
Jul 28, 2017 92.76 92.90 92.72 92.90 2,236,904 +0.19(+0.20%)
Jul 27, 2017 92.74 92.80 92.67 92.71 2,206,675 -0.14(-0.15%)
Jul 26, 2017 92.62 92.91 92.60 92.85 2,656,725 +0.18(+0.19%)
Jul 25, 2017 92.82 92.84 92.64 92.67 3,072,158 -0.33(-0.36%)
Jul 24, 2017 93.02 93.09 92.95 93.00 2,297,938 -0.08(-0.09%)
Jul 21, 2017 93.05 93.12 93.01 93.09 1,809,114 +0.16(+0.17%)
Jul 20, 2017 93.03 93.05 92.90 92.93 2,128,658 +0.03(+0.03%)
Jul 19, 2017 92.92 92.94 92.84 92.90 1,863,052 +0.03(+0.03%)
Jul 18, 2017 92.85 92.91 92.80 92.87 3,399,159 +0.21(+0.23%)
Jul 17, 2017 92.65 92.71 92.58 92.66 4,816,053 +0.04(+0.05%)
Jul 14, 2017 92.76 92.78 92.55 92.62 2,263,236 +0.09(+0.10%)
Jul 13, 2017 92.55 92.57 92.42 92.53 1,851,917 -0.10(-0.11%)
Jul 12, 2017 92.63 92.67 92.53 92.63 2,515,014 +0.28(+0.30%)
Jul 11, 2017 92.28 92.39 92.25 92.35 2,325,151 +0.08(+0.09%)
Jul 10, 2017 92.28 92.32 92.21 92.26 2,818,008 +0.04(+0.05%)
Jul 07, 2017 92.21 92.26 92.16 92.22 3,220,678 -0.03(-0.04%)
Jul 06, 2017 92.26 92.31 92.17 92.26 2,698,115 -0.18(-0.19%)
Jul 05, 2017 92.37 92.46 92.31 92.43 5,064,165 +0.05(+0.05%)
Jul 03, 2017 92.56 92.56 92.32 92.38 2,145,919 -0.16(-0.18%)
Jun 30, 2017 92.64 92.65 92.51 92.55 3,108,388 -0.12(-0.13%)
Jun 29, 2017 92.57 92.69 92.51 92.67 3,996,145 -0.18(-0.19%)
Jun 28, 2017 92.84 92.86 92.69 92.84 14,417,570 +0.03(+0.04%)
Jun 27, 2017 92.90 92.95 92.78 92.81 3,635,374 -0.28(-0.30%)
Jun 26, 2017 93.12 93.17 93.07 93.09 2,265,454 +0.08(+0.09%)
Jun 23, 2017 92.97 93.05 92.95 93.00 1,489,883 +0.02(+0.02%)
Jun 22, 2017 93.01 93.04 92.92 92.99 1,689,057 +0.04(+0.05%)
Jun 21, 2017 92.86 93.00 92.86 92.95 1,440,480 +0.02(+0.02%)
Jun 20, 2017 92.84 92.99 92.79 92.93 2,597,877 +0.14(+0.15%)
Jun 19, 2017 92.85 92.88 92.74 92.78 1,905,622 -0.13(-0.14%)
Jun 16, 2017 92.84 92.94 92.84 92.91 2,622,928 +0.06(+0.06%)
Jun 15, 2017 92.88 92.88 92.78 92.85 2,643,262 -0.06(-0.06%)
Jun 14, 2017 92.96 93.11 92.84 92.91 3,109,030 +0.30(+0.32%)
Jun 13, 2017 92.48 92.62 92.48 92.62 1,744,542 +0.03(+0.03%)
Jun 12, 2017 92.55 92.71 92.51 92.59 1,650,390 +0.00(+0.00%)
Jun 09, 2017 92.55 92.65 92.51 92.59 1,913,156 -0.08(-0.08%)
Jun 08, 2017 92.71 92.71 92.55 92.67 1,813,647 -0.09(-0.10%)
Jun 07, 2017 92.80 92.85 92.71 92.76 2,252,508 -0.11(-0.12%)
Jun 06, 2017 92.85 92.92 92.80 92.87 1,902,522 +0.19(+0.20%)
Jun 05, 2017 92.68 92.74 92.62 92.68 2,899,759 -0.14(-0.15%)
Jun 02, 2017 92.74 92.87 92.70 92.83 1,783,629 +0.30(+0.33%)
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.