US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 100.43 100.65 100.42 100.63 5,286,962 +0.09(+0.09%)
Aug 29, 2019 100.59 100.59 100.37 100.54 3,029,284 -0.06(-0.06%)
Aug 28, 2019 100.78 100.78 100.55 100.60 5,786,978 +0.01(+0.01%)
Aug 27, 2019 100.44 100.62 100.40 100.59 3,939,368 +0.32(+0.32%)
Aug 26, 2019 100.38 100.47 100.22 100.28 5,815,743 -0.04(-0.04%)
Aug 23, 2019 99.93 100.44 99.91 100.32 4,278,134 +0.41(+0.41%)
Aug 22, 2019 100.08 100.23 99.90 99.92 7,139,446 -0.26(-0.26%)
Aug 21, 2019 100.08 100.36 100.08 100.18 4,327,230 -0.05(-0.05%)
Aug 20, 2019 100.22 100.25 100.13 100.23 2,555,916 +0.27(+0.27%)
Aug 19, 2019 99.93 100.04 99.87 99.96 3,289,943 -0.26(-0.26%)
Aug 16, 2019 100.14 100.24 99.95 100.22 5,907,797 -0.08(-0.08%)
Aug 15, 2019 99.98 100.44 99.96 100.30 3,200,933 +0.46(+0.46%)
Aug 14, 2019 99.88 99.97 99.82 99.85 3,209,561 +0.31(+0.31%)
Aug 13, 2019 99.77 99.77 99.44 99.54 3,457,431 -0.15(-0.15%)
Aug 12, 2019 99.57 99.80 99.52 99.69 1,848,866 +0.37(+0.38%)
Aug 09, 2019 99.51 99.59 99.26 99.32 2,758,484 -0.13(-0.13%)
Aug 08, 2019 99.20 99.48 99.04 99.45 4,204,523 +0.10(+0.10%)
Aug 07, 2019 99.78 99.89 99.29 99.35 10,384,919 -0.05(-0.05%)
Aug 06, 2019 99.17 99.42 99.10 99.40 5,842,935 +0.26(+0.27%)
Aug 05, 2019 99.00 99.26 98.97 99.14 8,649,725 +0.43(+0.44%)
Aug 02, 2019 98.69 98.79 98.59 98.71 3,735,556 +0.04(+0.04%)
Aug 01, 2019 98.17 98.71 98.10 98.67 6,475,112 +0.77(+0.78%)
Jul 31, 2019 97.91 98.16 97.70 97.91 11,407,314 +0.04(+0.04%)
Jul 30, 2019 97.88 97.93 97.78 97.86 2,738,886 -0.01(-0.01%)
Jul 29, 2019 97.91 97.95 97.84 97.87 4,737,202 +0.04(+0.04%)
Jul 26, 2019 97.92 97.92 97.77 97.83 5,307,756 +0.02(+0.02%)
Jul 25, 2019 97.93 97.93 97.68 97.81 3,384,092 -0.15(-0.15%)
Jul 24, 2019 97.93 98.00 97.90 97.96 3,164,025 +0.14(+0.14%)
Jul 23, 2019 97.88 97.92 97.78 97.82 3,023,118 -0.10(-0.10%)
Jul 22, 2019 98.00 98.00 97.91 97.91 3,245,669 +0.12(+0.13%)
Jul 19, 2019 97.84 97.89 97.77 97.79 3,581,740 -0.11(-0.12%)
Jul 18, 2019 97.73 97.93 97.69 97.91 6,800,638 +0.16(+0.16%)
Jul 17, 2019 97.58 97.77 97.56 97.75 3,394,065 +0.26(+0.26%)
Jul 16, 2019 97.42 97.49 97.33 97.49 2,443,094 -0.11(-0.11%)
Jul 15, 2019 97.53 97.61 97.51 97.60 4,114,190 +0.14(+0.14%)
Jul 12, 2019 97.35 97.51 97.35 97.46 4,361,022 +0.11(+0.11%)
Jul 11, 2019 97.69 97.69 97.35 97.35 3,755,789 -0.36(-0.37%)
Jul 10, 2019 97.77 97.78 97.62 97.71 5,217,730 +0.07(+0.07%)
Jul 09, 2019 97.68 97.69 97.60 97.64 2,871,345 -0.03(-0.03%)
Jul 08, 2019 97.84 97.87 97.67 97.67 3,457,484 -0.05(-0.05%)
Jul 05, 2019 97.83 97.83 97.56 97.72 2,797,911 -0.41(-0.42%)
Jul 03, 2019 98.03 98.17 98.02 98.13 1,506,043 +0.16(+0.16%)
Jul 02, 2019 97.80 98.00 97.77 97.98 6,554,171 +0.18(+0.18%)
Jul 01, 2019 97.86 97.88 97.65 97.80 4,773,719 +0.07(+0.07%)
Jun 28, 2019 97.74 97.83 97.70 97.73 11,265,911 -0.04(-0.04%)
Jun 27, 2019 97.64 97.78 97.56 97.77 3,376,738 +0.27(+0.28%)
Jun 26, 2019 97.68 97.69 97.47 97.50 4,219,403 -0.22(-0.22%)
Jun 25, 2019 97.74 97.81 97.61 97.72 3,544,736 +0.02(+0.02%)
Jun 24, 2019 97.62 97.75 97.61 97.70 3,509,058 +0.18(+0.18%)
Jun 21, 2019 97.61 97.65 97.46 97.53 5,286,981 -0.25(-0.26%)
Jun 20, 2019 97.76 97.92 97.71 97.78 4,813,122 +0.17(+0.17%)
Jun 19, 2019 97.17 97.61 97.11 97.61 3,299,520 +0.33(+0.34%)
Jun 18, 2019 97.37 97.39 97.17 97.28 4,147,707 +0.26(+0.27%)
Jun 17, 2019 97.00 97.07 96.95 97.02 3,774,385 -0.03(-0.03%)
Jun 14, 2019 96.99 97.09 96.97 97.04 2,166,087 -0.03(-0.03%)
Jun 13, 2019 96.92 97.09 96.89 97.07 2,612,975 +0.21(+0.22%)
Jun 12, 2019 96.79 96.90 96.77 96.86 3,187,580 +0.12(+0.13%)
Jun 11, 2019 96.73 96.76 96.69 96.74 4,984,313 -0.02(-0.02%)
Jun 10, 2019 96.86 96.86 96.74 96.75 4,549,495 -0.25(-0.26%)
Jun 07, 2019 97.10 97.13 96.94 97.01 4,212,311 +0.27(+0.28%)
Jun 06, 2019 96.84 96.91 96.68 96.74 3,031,169 -0.02(-0.02%)
Jun 05, 2019 96.86 96.96 96.75 96.75 3,707,004 -0.05(-0.05%)
Jun 04, 2019 96.79 96.88 96.66 96.81 5,847,044 -0.09(-0.09%)
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.