US Aggregate Bond Ishares Core ETF (NY: AGG )

98.42 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 91.46 91.46 91.46 0 +0.09(+0.10%)
Dec 28, 2017 91.36 91.40 91.30 91.36 3,461,286 -0.07(-0.07%)
Dec 27, 2017 91.20 91.45 91.20 91.43 2,446,982 +0.28(+0.31%)
Dec 26, 2017 91.11 91.19 91.07 91.15 2,239,516 +0.08(+0.08%)
Dec 22, 2017 91.03 91.09 91.02 91.07 3,936,363 +0.04(+0.05%)
Dec 21, 2017 90.98 91.07 90.95 91.03 2,838,544 +0.08(+0.09%)
Dec 20, 2017 90.94 91.05 90.90 90.95 4,786,325 -0.21(-0.23%)
Dec 19, 2017 91.27 91.28 91.06 91.16 3,373,351 -0.27(-0.29%)
Dec 18, 2017 91.54 91.54 91.36 91.43 5,350,470 -0.12(-0.13%)
Dec 15, 2017 91.50 91.61 91.41 91.54 2,874,349 +0.02(+0.03%)
Dec 14, 2017 91.41 91.58 91.34 91.52 4,934,097 +0.03(+0.03%)
Dec 13, 2017 91.34 91.61 91.26 91.49 3,718,469 +0.26(+0.28%)
Dec 12, 2017 91.23 91.24 91.11 91.23 3,757,905 -0.04(-0.05%)
Dec 11, 2017 91.26 91.41 91.26 91.28 3,123,945 -0.03(-0.04%)
Dec 08, 2017 91.33 91.39 91.27 91.31 2,014,961 -0.03(-0.04%)
Dec 07, 2017 91.47 91.54 91.28 91.34 3,090,153 -0.12(-0.13%)
Dec 06, 2017 91.52 91.59 91.46 91.46 3,546,548 +0.09(+0.10%)
Dec 05, 2017 91.37 91.37 91.22 91.37 3,582,126 +0.09(+0.10%)
Dec 04, 2017 91.18 91.29 91.15 91.28 3,172,293 -0.01(-0.01%)
Dec 01, 2017 91.17 91.54 91.02 91.28 4,077,943 +0.26(+0.29%)
Nov 30, 2017 91.17 91.21 90.97 91.02 4,806,958 -0.15(-0.16%)
Nov 29, 2017 91.18 91.22 91.11 91.17 2,904,429 -0.23(-0.25%)
Nov 28, 2017 91.45 91.48 91.35 91.40 6,143,867 +0.00(+0.00%)
Nov 27, 2017 91.40 91.44 91.32 91.40 3,179,566 +0.00(+0.00%)
Nov 24, 2017 91.37 91.42 91.36 91.40 2,029,391 -0.02(-0.02%)
Nov 22, 2017 91.29 91.42 91.27 91.42 7,314,927 +0.16(+0.17%)
Nov 21, 2017 91.28 91.32 91.14 91.26 2,753,111 +0.09(+0.10%)
Nov 20, 2017 91.15 91.21 91.11 91.17 3,162,615 -0.05(-0.05%)
Nov 17, 2017 91.23 91.28 91.17 91.22 4,247,705 +0.10(+0.11%)
Nov 16, 2017 91.14 91.22 91.10 91.12 2,291,982 -0.10(-0.11%)
Nov 15, 2017 91.17 91.27 91.07 91.22 2,990,695 +0.18(+0.19%)
Nov 14, 2017 90.97 91.06 90.96 91.04 3,355,352 +0.09(+0.10%)
Nov 13, 2017 91.05 91.05 90.92 90.95 2,266,777 +0.00(+0.00%)
Nov 10, 2017 91.01 91.08 90.93 90.95 2,098,495 -0.37(-0.40%)
Nov 09, 2017 91.28 91.34 91.21 91.32 2,971,650 -0.07(-0.07%)
Nov 08, 2017 91.41 91.46 91.34 91.38 3,286,654 -0.06(-0.06%)
Nov 07, 2017 91.44 91.47 91.37 91.44 2,415,312 +0.03(+0.03%)
Nov 06, 2017 91.42 91.45 91.34 91.42 1,549,454 +0.08(+0.09%)
Nov 03, 2017 91.36 91.36 91.20 91.33 2,134,569 +0.08(+0.09%)
Nov 02, 2017 91.25 91.37 91.23 91.25 2,589,051 +0.05(+0.05%)
Nov 01, 2017 91.10 91.30 91.10 91.20 3,546,387 +0.04(+0.04%)
Oct 31, 2017 91.20 91.23 91.13 91.16 4,467,070 -0.06(-0.06%)
Oct 30, 2017 91.13 91.23 91.07 91.22 2,863,832 +0.25(+0.27%)
Oct 27, 2017 90.83 90.98 90.80 90.97 2,284,691 +0.20(+0.22%)
Oct 26, 2017 90.93 90.96 90.75 90.77 2,598,062 -0.10(-0.11%)
Oct 25, 2017 90.73 90.88 90.73 90.87 3,537,044 -0.06(-0.06%)
Oct 24, 2017 90.96 91.01 90.91 90.93 2,068,455 -0.19(-0.21%)
Oct 23, 2017 91.10 91.16 91.07 91.12 2,402,671 +0.10(+0.11%)
Oct 20, 2017 91.03 91.11 90.98 91.02 2,418,923 -0.27(-0.29%)
Oct 19, 2017 91.36 91.39 91.22 91.28 2,254,004 +0.07(+0.07%)
Oct 18, 2017 91.19 91.23 91.15 91.22 1,998,039 -0.14(-0.15%)
Oct 17, 2017 91.28 91.38 91.23 91.36 2,119,320 -0.03(-0.04%)
Oct 16, 2017 91.39 91.44 91.32 91.39 4,549,002 -0.09(-0.10%)
Oct 13, 2017 91.45 91.49 91.34 91.48 2,094,112 +0.22(+0.25%)
Oct 12, 2017 91.23 91.28 91.17 91.26 2,321,711 +0.11(+0.12%)
Oct 11, 2017 91.16 91.21 91.12 91.15 2,241,282 +0.02(+0.02%)
Oct 10, 2017 91.16 91.28 91.10 91.13 1,964,374 +0.01(+0.01%)
Oct 09, 2017 91.06 91.13 91.02 91.13 1,358,884 +0.12(+0.14%)
Oct 06, 2017 90.95 91.12 90.89 91.00 2,190,355 -0.13(-0.15%)
Oct 05, 2017 91.22 91.22 91.08 91.13 2,293,558 -0.04(-0.05%)
Oct 04, 2017 91.23 91.24 91.11 91.18 3,210,088 -0.02(-0.03%)
Oct 03, 2017 91.15 91.22 91.10 91.20 2,957,107 +0.08(+0.08%)
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.