US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 90.17 90.39 90.11 90.39 6,979,665 +0.16(+0.17%)
Apr 27, 2017 90.13 90.27 90.11 90.23 2,007,465 +0.08(+0.09%)
Apr 26, 2017 90.06 90.16 89.99 90.15 3,497,541 +0.12(+0.13%)
Apr 25, 2017 90.18 90.22 89.99 90.04 2,282,464 -0.30(-0.33%)
Apr 24, 2017 90.23 90.37 90.19 90.33 3,318,528 -0.13(-0.15%)
Apr 21, 2017 90.52 90.59 90.43 90.47 1,860,405 +0.02(+0.03%)
Apr 20, 2017 90.44 90.52 90.35 90.44 2,257,489 -0.14(-0.16%)
Apr 19, 2017 90.57 90.65 90.51 90.58 2,596,784 -0.14(-0.16%)
Apr 18, 2017 90.52 90.76 90.51 90.72 2,864,291 +0.36(+0.40%)
Apr 17, 2017 90.43 90.52 90.33 90.36 1,989,476 -0.05(-0.05%)
Apr 13, 2017 90.39 90.51 90.29 90.41 2,828,125 +0.12(+0.13%)
Apr 12, 2017 90.13 90.35 90.09 90.29 2,940,560 +0.20(+0.22%)
Apr 11, 2017 89.99 90.17 89.98 90.09 2,659,994 +0.26(+0.29%)
Apr 10, 2017 89.80 89.89 89.76 89.84 2,300,955 +0.12(+0.13%)
Apr 07, 2017 90.02 90.09 89.70 89.72 2,155,715 -0.20(-0.22%)
Apr 06, 2017 89.89 89.94 89.75 89.92 2,085,254 -0.01(-0.01%)
Apr 05, 2017 89.75 89.97 89.73 89.93 2,784,778 +0.10(+0.11%)
Apr 04, 2017 89.86 89.89 89.79 89.83 1,967,039 -0.08(-0.09%)
Apr 03, 2017 89.61 89.92 89.61 89.91 6,282,478 +0.33(+0.37%)
Mar 31, 2017 89.54 89.61 89.52 89.58 4,502,571 +0.07(+0.07%)
Mar 30, 2017 89.60 89.65 89.49 89.51 2,099,913 -0.17(-0.18%)
Mar 29, 2017 89.57 89.69 89.55 89.68 2,380,590 +0.20(+0.22%)
Mar 28, 2017 89.69 89.74 89.46 89.48 2,441,716 -0.21(-0.23%)
Mar 27, 2017 89.71 89.76 89.62 89.69 2,394,719 +0.21(+0.24%)
Mar 24, 2017 89.46 89.60 89.43 89.47 4,087,342 -0.07(-0.08%)
Mar 23, 2017 89.54 89.60 89.39 89.55 2,508,797 +0.02(+0.03%)
Mar 22, 2017 89.54 89.62 89.47 89.52 3,201,741 +0.12(+0.14%)
Mar 21, 2017 89.12 89.40 89.12 89.40 2,482,389 +0.18(+0.20%)
Mar 20, 2017 89.06 89.22 89.04 89.22 1,980,467 +0.13(+0.15%)
Mar 17, 2017 88.94 89.10 88.92 89.08 2,868,877 +0.19(+0.21%)
Mar 16, 2017 88.91 88.97 88.86 88.89 2,869,977 -0.10(-0.11%)
Mar 15, 2017 88.56 89.00 88.51 88.99 2,619,688 +0.51(+0.58%)
Mar 14, 2017 88.41 88.55 88.41 88.48 3,196,363 +0.03(+0.04%)
Mar 13, 2017 88.52 88.58 88.43 88.45 2,008,593 -0.15(-0.17%)
Mar 10, 2017 88.54 88.61 88.48 88.60 2,308,375 +0.13(+0.15%)
Mar 09, 2017 88.61 88.63 88.45 88.46 4,271,940 -0.27(-0.31%)
Mar 08, 2017 88.67 88.76 88.63 88.74 3,433,193 -0.21(-0.24%)
Mar 07, 2017 89.01 89.04 88.92 88.95 2,710,389 -0.12(-0.13%)
Mar 06, 2017 89.12 89.17 89.03 89.07 4,454,830 -0.04(-0.05%)
Mar 03, 2017 89.11 89.15 88.96 89.11 5,200,348 +0.07(+0.07%)
Mar 02, 2017 89.12 89.17 88.97 89.04 2,785,194 -0.17(-0.19%)
Mar 01, 2017 89.27 89.29 89.16 89.21 3,972,645 -0.42(-0.47%)
Feb 28, 2017 89.65 89.77 89.61 89.63 4,660,169 -0.02(-0.03%)
Feb 27, 2017 89.78 89.80 89.63 89.65 2,424,899 -0.16(-0.18%)
Feb 24, 2017 89.72 89.87 89.67 89.82 3,241,292 +0.33(+0.37%)
Feb 23, 2017 89.46 89.53 89.43 89.49 2,632,217 +0.15(+0.17%)
Feb 22, 2017 89.44 89.45 89.16 89.34 3,222,574 +0.06(+0.06%)
Feb 21, 2017 89.19 89.36 89.18 89.28 2,403,276 -0.01(-0.01%)
Feb 17, 2017 89.29 89.29 89.29 0 +0.20(+0.22%)
Feb 16, 2017 89.00 89.22 89.00 89.09 6,380,403 +0.19(+0.21%)
Feb 15, 2017 88.93 88.99 88.88 88.90 2,595,712 -0.14(-0.16%)
Feb 14, 2017 89.24 89.24 88.92 89.04 3,409,542 -0.20(-0.22%)
Feb 13, 2017 89.27 89.28 89.18 89.24 2,657,502 -0.13(-0.15%)
Feb 10, 2017 89.21 89.38 89.21 89.37 2,870,494 -0.02(-0.02%)
Feb 09, 2017 89.50 89.55 89.35 89.39 3,320,436 -0.21(-0.24%)
Feb 08, 2017 89.50 89.68 89.50 89.60 4,700,324 +0.26(+0.29%)
Feb 07, 2017 89.24 89.47 89.20 89.35 3,227,134 +0.09(+0.10%)
Feb 06, 2017 89.18 89.31 89.07 89.26 2,217,410 +0.26(+0.29%)
Feb 03, 2017 89.09 89.23 88.88 89.00 3,311,128 +0.02(+0.03%)
Feb 02, 2017 89.04 89.14 88.95 88.98 4,236,269 +0.05(+0.06%)
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.