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 (%)
Aug 31, 2017 91.48 91.60 91.48 91.59 6,401,289 +0.12(+0.14%)
Aug 30, 2017 91.44 91.49 91.42 91.47 1,815,754 -0.02(-0.02%)
Aug 29, 2017 91.62 91.63 91.44 91.48 2,523,002 +0.13(+0.15%)
Aug 28, 2017 91.36 91.42 91.30 91.35 5,397,631 +0.03(+0.04%)
Aug 25, 2017 91.26 91.38 91.23 91.32 2,805,840 +0.07(+0.07%)
Aug 24, 2017 91.28 91.35 91.21 91.25 2,534,938 -0.12(-0.13%)
Aug 23, 2017 91.29 91.38 91.23 91.37 2,285,069 +0.21(+0.23%)
Aug 22, 2017 91.21 91.24 91.11 91.16 2,402,507 -0.08(-0.09%)
Aug 21, 2017 91.23 91.29 91.19 91.24 2,071,273 +0.07(+0.07%)
Aug 18, 2017 91.26 91.34 91.13 91.18 1,886,959 -0.06(-0.06%)
Aug 17, 2017 91.08 91.24 91.04 91.24 6,516,024 +0.13(+0.15%)
Aug 16, 2017 90.84 91.16 90.84 91.10 2,359,286 +0.17(+0.18%)
Aug 15, 2017 90.85 90.98 90.85 90.94 2,625,715 -0.13(-0.15%)
Aug 14, 2017 91.09 91.13 91.00 91.07 2,766,611 -0.04(-0.05%)
Aug 11, 2017 91.01 91.17 90.95 91.11 2,307,160 +0.07(+0.08%)
Aug 10, 2017 90.97 91.09 90.95 91.04 2,416,787 +0.09(+0.10%)
Aug 09, 2017 91.11 91.11 90.94 90.95 2,784,303 +0.08(+0.09%)
Aug 08, 2017 90.95 90.96 90.80 90.86 3,100,177 -0.08(-0.09%)
Aug 07, 2017 90.96 90.99 90.89 90.95 2,845,675 -0.01(-0.01%)
Aug 04, 2017 90.97 90.99 90.83 90.95 2,774,587 -0.15(-0.16%)
Aug 03, 2017 91.03 91.17 91.00 91.10 1,790,969 +0.18(+0.20%)
Aug 02, 2017 90.98 91.03 90.92 90.92 2,717,304 -0.07(-0.07%)
Aug 01, 2017 90.71 90.99 90.69 90.99 2,820,412 +0.25(+0.27%)
Jul 31, 2017 90.77 90.80 90.68 90.74 2,855,479 -0.04(-0.05%)
Jul 28, 2017 90.65 90.78 90.61 90.78 2,289,145 +0.18(+0.20%)
Jul 27, 2017 90.62 90.68 90.56 90.60 2,258,210 -0.13(-0.15%)
Jul 26, 2017 90.51 90.79 90.49 90.73 2,718,771 +0.17(+0.19%)
Jul 25, 2017 90.70 90.72 90.52 90.56 3,143,906 -0.32(-0.36%)
Jul 24, 2017 90.90 90.96 90.83 90.88 2,351,605 -0.08(-0.09%)
Jul 21, 2017 90.93 91.00 90.89 90.96 1,851,364 +0.16(+0.17%)
Jul 20, 2017 90.90 90.93 90.78 90.80 2,178,371 +0.02(+0.03%)
Jul 19, 2017 90.80 90.82 90.72 90.78 1,906,563 +0.02(+0.03%)
Jul 18, 2017 90.73 90.79 90.68 90.75 3,478,543 +0.21(+0.23%)
Jul 17, 2017 90.53 90.60 90.47 90.55 4,928,529 +0.04(+0.05%)
Jul 14, 2017 90.65 90.66 90.44 90.51 2,316,092 +0.09(+0.10%)
Jul 13, 2017 90.44 90.46 90.31 90.42 1,895,167 -0.10(-0.11%)
Jul 12, 2017 90.52 90.56 90.42 90.52 2,573,750 +0.27(+0.30%)
Jul 11, 2017 90.18 90.28 90.14 90.24 2,379,453 +0.08(+0.09%)
Jul 10, 2017 90.18 90.22 90.11 90.16 2,883,820 +0.04(+0.05%)
Jul 07, 2017 90.11 90.16 90.06 90.12 3,295,895 -0.03(-0.04%)
Jul 06, 2017 90.16 90.20 90.07 90.15 2,761,127 -0.17(-0.19%)
Jul 05, 2017 90.27 90.35 90.20 90.32 5,182,434 +0.05(+0.06%)
Jul 03, 2017 90.45 90.45 90.21 90.28 2,196,036 -0.16(-0.18%)
Jun 30, 2017 90.53 90.53 90.40 90.44 3,180,977 -0.12(-0.13%)
Jun 29, 2017 90.45 90.58 90.40 90.55 4,089,466 -0.17(-0.19%)
Jun 28, 2017 90.72 90.74 90.58 90.73 14,754,260 +0.03(+0.04%)
Jun 27, 2017 90.78 90.82 90.67 90.69 3,720,270 -0.27(-0.30%)
Jun 26, 2017 91.00 91.04 90.95 90.96 2,318,359 +0.08(+0.09%)
Jun 23, 2017 90.85 90.93 90.82 90.88 1,524,676 +0.02(+0.02%)
Jun 22, 2017 90.89 90.92 90.80 90.87 1,728,501 +0.04(+0.05%)
Jun 21, 2017 90.74 90.87 90.74 90.82 1,474,120 +0.02(+0.02%)
Jun 20, 2017 90.72 90.87 90.68 90.81 2,658,545 +0.14(+0.15%)
Jun 19, 2017 90.73 90.76 90.63 90.67 1,950,123 -0.12(-0.14%)
Jun 16, 2017 90.73 90.82 90.72 90.79 2,684,181 +0.06(+0.06%)
Jun 15, 2017 90.76 90.76 90.66 90.73 2,704,989 -0.06(-0.06%)
Jun 14, 2017 90.84 90.99 90.72 90.79 3,181,635 +0.29(+0.32%)
Jun 13, 2017 90.37 90.51 90.37 90.50 1,785,281 +0.02(+0.03%)
Jun 12, 2017 90.44 90.59 90.40 90.48 1,688,931 +0.00(+0.00%)
Jun 09, 2017 90.44 90.54 90.40 90.48 1,957,833 -0.07(-0.08%)
Jun 08, 2017 90.59 90.59 90.44 90.55 1,856,001 -0.09(-0.10%)
Jun 07, 2017 90.68 90.73 90.59 90.64 2,305,110 -0.11(-0.12%)
Jun 06, 2017 90.73 90.80 90.68 90.75 1,946,951 +0.18(+0.20%)
Jun 05, 2017 90.56 90.63 90.51 90.57 2,967,476 -0.14(-0.15%)
Jun 02, 2017 90.63 90.75 90.58 90.71 1,825,281 +0.30(+0.33%)
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.