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 (%)
Dec 31, 2018 92.01 92.35 92.01 92.33 11,154,397 +0.23(+0.25%)
Dec 28, 2018 91.88 92.10 91.86 92.10 8,095,723 +0.34(+0.37%)
Dec 27, 2018 91.87 91.96 91.71 91.76 12,181,459 +0.15(+0.16%)
Dec 26, 2018 91.84 91.91 91.59 91.62 9,926,393 -0.17(-0.19%)
Dec 24, 2018 91.87 91.91 91.75 91.79 8,299,166 +0.06(+0.07%)
Dec 21, 2018 91.86 91.88 91.70 91.73 11,972,666 -0.04(-0.05%)
Dec 20, 2018 92.00 92.01 91.75 91.77 8,874,712 -0.09(-0.09%)
Dec 19, 2018 91.81 92.06 91.73 91.86 8,378,567 +0.09(+0.09%)
Dec 18, 2018 91.59 91.77 91.59 91.77 7,641,945 +0.27(+0.29%)
Dec 17, 2018 91.43 91.54 91.39 91.50 8,817,734 +0.16(+0.17%)
Dec 14, 2018 91.45 91.45 91.35 91.35 7,239,821 +0.03(+0.03%)
Dec 13, 2018 91.37 91.42 91.32 91.32 6,659,189 +0.03(+0.03%)
Dec 12, 2018 91.28 91.36 91.26 91.29 9,347,585 -0.07(-0.08%)
Dec 11, 2018 91.41 91.49 91.30 91.36 9,343,868 +0.03(+0.03%)
Dec 10, 2018 91.34 91.41 91.23 91.34 7,044,580 +0.06(+0.07%)
Dec 07, 2018 91.20 91.34 91.10 91.28 6,286,684 +0.12(+0.13%)
Dec 06, 2018 91.11 91.33 91.10 91.16 8,547,682 +0.23(+0.25%)
Dec 04, 2018 90.84 91.10 90.81 90.93 6,199,899 +0.24(+0.27%)
Dec 03, 2018 90.59 90.74 90.54 90.69 16,222,122 +0.15(+0.16%)
Nov 30, 2018 90.58 90.61 90.49 90.54 7,096,405 -0.03(-0.03%)
Nov 29, 2018 90.58 90.64 90.51 90.57 6,340,493 +0.04(+0.05%)
Nov 28, 2018 90.33 90.57 90.27 90.52 9,862,235 +0.17(+0.19%)
Nov 27, 2018 90.28 90.42 90.28 90.35 4,758,177 +0.03(+0.03%)
Nov 26, 2018 90.36 90.36 90.29 90.33 4,794,410 -0.02(-0.02%)
Nov 23, 2018 90.51 90.51 90.34 90.34 1,929,612 -0.03(-0.03%)
Nov 21, 2018 90.37 90.37 90.37 0 +0.06(+0.07%)
Nov 20, 2018 90.36 90.40 90.31 90.31 3,663,587 -0.03(-0.04%)
Nov 19, 2018 90.31 90.41 90.31 90.34 5,413,260 -0.01(-0.01%)
Nov 16, 2018 90.26 90.39 90.22 90.35 3,860,383 +0.15(+0.16%)
Nov 15, 2018 90.20 90.22 90.05 90.20 4,472,774 +0.11(+0.12%)
Nov 14, 2018 89.97 90.21 89.95 90.09 3,933,746 +0.01(+0.01%)
Nov 13, 2018 90.04 90.10 89.96 90.08 3,448,623 +0.03(+0.04%)
Nov 12, 2018 90.05 90.08 90.00 90.05 3,219,966 +0.15(+0.16%)
Nov 09, 2018 89.84 90.00 89.84 89.90 3,361,357 +0.11(+0.12%)
Nov 08, 2018 89.95 89.97 89.78 89.79 4,041,830 -0.16(-0.18%)
Nov 07, 2018 90.00 90.09 89.90 89.95 5,417,949 +0.08(+0.09%)
Nov 06, 2018 89.86 89.93 89.84 89.88 3,034,774 +0.01(+0.01%)
Nov 05, 2018 89.90 89.93 89.84 89.87 3,953,044 +0.06(+0.07%)
Nov 02, 2018 90.00 90.03 89.73 89.81 5,202,818 -0.27(-0.30%)
Nov 01, 2018 89.97 90.14 89.96 90.07 9,173,127 +0.23(+0.25%)
Oct 31, 2018 89.77 89.94 89.77 89.85 17,322,034 -0.04(-0.05%)
Oct 30, 2018 89.93 90.01 89.89 89.89 2,970,674 -0.13(-0.14%)
Oct 29, 2018 90.08 90.11 89.96 90.02 5,907,849 -0.09(-0.10%)
Oct 26, 2018 90.10 90.24 90.09 90.11 6,764,933 +0.21(+0.23%)
Oct 25, 2018 89.95 90.00 89.86 89.91 9,650,447 -0.08(-0.09%)
Oct 24, 2018 89.93 90.04 89.92 89.99 5,197,750 +0.23(+0.26%)
Oct 23, 2018 89.92 89.98 89.75 89.75 4,102,604 +0.11(+0.12%)
Oct 22, 2018 89.74 89.79 89.63 89.64 3,267,907 -0.02(-0.02%)
Oct 19, 2018 89.74 89.81 89.63 89.66 3,475,709 -0.08(-0.09%)
Oct 18, 2018 89.68 89.87 89.66 89.74 3,676,350 -0.06(-0.07%)
Oct 17, 2018 89.95 90.00 89.79 89.80 3,310,935 -0.18(-0.20%)
Oct 16, 2018 89.93 89.98 89.84 89.98 6,693,617 +0.05(+0.06%)
Oct 15, 2018 89.97 90.01 89.88 89.93 3,547,815 -0.06(-0.07%)
Oct 12, 2018 89.95 90.09 89.92 89.99 5,840,654 +0.03(+0.03%)
Oct 11, 2018 89.85 90.08 89.78 89.96 8,211,297 +0.27(+0.30%)
Oct 10, 2018 89.63 89.74 89.54 89.69 4,464,052 -0.03(-0.03%)
Oct 09, 2018 89.68 89.78 89.62 89.72 25,497,050 +0.13(+0.14%)
Oct 08, 2018 89.67 89.68 89.59 89.59 2,640,087 -0.03(-0.04%)
Oct 05, 2018 89.74 89.75 89.50 89.62 4,028,298 -0.20(-0.22%)
Oct 04, 2018 89.90 89.96 89.74 89.82 6,132,602 -0.26(-0.29%)
Oct 03, 2018 90.39 90.41 89.99 90.08 2,957,325 -0.43(-0.47%)
Oct 02, 2018 90.47 90.60 90.41 90.51 8,046,812 +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.