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 (%)
Apr 28, 2017 89.61 89.84 89.56 89.84 7,022,745 +0.16(+0.17%)
Apr 27, 2017 89.58 89.71 89.56 89.68 2,019,856 +0.08(+0.09%)
Apr 26, 2017 89.51 89.61 89.44 89.60 3,519,128 +0.12(+0.13%)
Apr 25, 2017 89.62 89.67 89.44 89.48 2,296,552 -0.30(-0.33%)
Apr 24, 2017 89.67 89.81 89.64 89.78 3,339,011 -0.13(-0.15%)
Apr 21, 2017 89.96 90.03 89.88 89.91 1,871,888 +0.02(+0.03%)
Apr 20, 2017 89.89 89.96 89.80 89.89 2,271,423 -0.14(-0.16%)
Apr 19, 2017 90.02 90.09 89.95 90.03 2,612,811 -0.14(-0.16%)
Apr 18, 2017 89.97 90.21 89.95 90.17 2,881,970 +0.36(+0.40%)
Apr 17, 2017 89.88 89.96 89.78 89.80 2,001,755 -0.05(-0.05%)
Apr 13, 2017 89.84 89.95 89.74 89.85 2,845,581 +0.12(+0.13%)
Apr 12, 2017 89.57 89.80 89.54 89.74 2,958,709 +0.20(+0.22%)
Apr 11, 2017 89.43 89.61 89.43 89.54 2,676,412 +0.25(+0.29%)
Apr 10, 2017 89.24 89.34 89.21 89.29 2,315,157 +0.12(+0.13%)
Apr 07, 2017 89.47 89.54 89.15 89.17 2,169,020 -0.20(-0.22%)
Apr 06, 2017 89.34 89.39 89.20 89.37 2,098,125 -0.01(-0.01%)
Apr 05, 2017 89.20 89.42 89.18 89.38 2,801,966 +0.10(+0.11%)
Apr 04, 2017 89.31 89.34 89.24 89.28 1,979,180 -0.08(-0.09%)
Apr 03, 2017 89.06 89.37 89.06 89.36 6,321,254 +0.33(+0.37%)
Mar 31, 2017 88.99 89.06 88.97 89.03 4,530,362 +0.07(+0.07%)
Mar 30, 2017 89.05 89.10 88.94 88.96 2,112,874 -0.16(-0.18%)
Mar 29, 2017 89.02 89.14 89.00 89.13 2,395,284 +0.20(+0.22%)
Mar 28, 2017 89.14 89.19 88.91 88.93 2,456,787 -0.21(-0.23%)
Mar 27, 2017 89.16 89.21 89.07 89.14 2,409,500 +0.21(+0.24%)
Mar 24, 2017 88.91 89.05 88.88 88.92 4,112,569 -0.07(-0.08%)
Mar 23, 2017 88.99 89.05 88.84 89.00 2,524,282 +0.02(+0.03%)
Mar 22, 2017 88.99 89.07 88.92 88.97 3,221,503 +0.12(+0.14%)
Mar 21, 2017 88.57 88.85 88.57 88.85 2,497,711 +0.18(+0.20%)
Mar 20, 2017 88.51 88.67 88.50 88.67 1,992,691 +0.13(+0.15%)
Mar 17, 2017 88.40 88.55 88.37 88.54 2,886,584 +0.19(+0.21%)
Mar 16, 2017 88.36 88.42 88.32 88.35 2,887,691 -0.10(-0.11%)
Mar 15, 2017 88.01 88.45 87.97 88.45 2,635,857 +0.51(+0.58%)
Mar 14, 2017 87.87 88.00 87.87 87.94 3,216,091 +0.03(+0.04%)
Mar 13, 2017 87.98 88.04 87.89 87.91 2,020,990 -0.15(-0.17%)
Mar 10, 2017 88.00 88.07 87.94 88.05 2,322,623 +0.13(+0.15%)
Mar 09, 2017 88.07 88.09 87.91 87.92 4,298,308 -0.27(-0.31%)
Mar 08, 2017 88.13 88.22 88.09 88.19 3,454,383 -0.21(-0.24%)
Mar 07, 2017 88.46 88.50 88.37 88.41 2,727,118 -0.11(-0.13%)
Mar 06, 2017 88.58 88.62 88.48 88.52 4,482,326 -0.04(-0.05%)
Mar 03, 2017 88.56 88.60 88.41 88.56 5,232,445 +0.07(+0.07%)
Mar 02, 2017 88.57 88.62 88.42 88.50 2,802,385 -0.16(-0.19%)
Mar 01, 2017 88.73 88.74 88.61 88.66 3,997,164 -0.42(-0.47%)
Feb 28, 2017 89.10 89.22 89.06 89.08 4,688,932 -0.02(-0.03%)
Feb 27, 2017 89.23 89.25 89.08 89.10 2,439,866 -0.16(-0.18%)
Feb 24, 2017 89.17 89.32 89.12 89.27 3,261,298 +0.33(+0.37%)
Feb 23, 2017 88.91 88.98 88.89 88.94 2,648,464 +0.15(+0.17%)
Feb 22, 2017 88.89 88.90 88.61 88.79 3,242,465 +0.06(+0.06%)
Feb 21, 2017 88.64 88.82 88.63 88.73 2,418,109 -0.01(-0.01%)
Feb 17, 2017 88.74 88.74 88.74 0 +0.20(+0.22%)
Feb 16, 2017 88.46 88.68 88.46 88.55 6,419,784 +0.19(+0.21%)
Feb 15, 2017 88.38 88.45 88.33 88.36 2,611,733 -0.14(-0.16%)
Feb 14, 2017 88.69 88.69 88.37 88.50 3,430,587 -0.20(-0.22%)
Feb 13, 2017 88.73 88.73 88.64 88.69 2,673,904 -0.13(-0.15%)
Feb 10, 2017 88.66 88.83 88.66 88.82 2,888,211 -0.02(-0.02%)
Feb 09, 2017 88.95 89.00 88.80 88.84 3,340,931 -0.21(-0.24%)
Feb 08, 2017 88.95 89.13 88.95 89.05 4,729,335 +0.25(+0.29%)
Feb 07, 2017 88.69 88.92 88.65 88.80 3,247,052 +0.09(+0.10%)
Feb 06, 2017 88.63 88.76 88.53 88.71 2,231,096 +0.25(+0.29%)
Feb 03, 2017 88.55 88.68 88.33 88.46 3,331,565 +0.02(+0.03%)
Feb 02, 2017 88.50 88.60 88.41 88.43 4,262,416 +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.