Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.97 -0.09 (-0.10%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 94.48 94.68 94.47 94.62 16,770,491 +0.28(+0.30%)
Jan 30, 2019 94.03 94.35 94.03 94.34 7,212,287 +0.21(+0.22%)
Jan 29, 2019 93.98 94.15 93.94 94.13 6,994,426 +0.25(+0.26%)
Jan 28, 2019 93.88 93.99 93.84 93.88 8,365,394 -0.05(-0.06%)
Jan 25, 2019 93.90 93.95 93.83 93.93 3,940,252 -0.04(-0.05%)
Jan 24, 2019 93.97 94.07 93.92 93.98 8,300,830 +0.16(+0.17%)
Jan 23, 2019 93.67 93.85 93.66 93.82 3,660,236 +0.10(+0.10%)
Jan 22, 2019 93.72 93.88 93.72 93.72 7,750,074 +0.08(+0.08%)
Jan 18, 2019 93.66 93.76 93.58 93.64 6,409,184 -0.07(-0.08%)
Jan 17, 2019 93.80 93.80 93.62 93.71 6,299,780 -0.07(-0.08%)
Jan 16, 2019 93.62 93.79 93.61 93.78 4,551,761 +0.08(+0.08%)
Jan 15, 2019 93.81 93.82 93.62 93.70 4,191,030 +0.02(+0.02%)
Jan 14, 2019 93.84 93.87 93.69 93.69 8,568,196 -0.13(-0.14%)
Jan 11, 2019 93.84 93.91 93.77 93.82 6,540,586 +0.13(+0.14%)
Jan 10, 2019 93.79 93.83 93.62 93.69 4,011,973 -0.11(-0.11%)
Jan 09, 2019 93.70 93.84 93.69 93.79 6,198,835 +0.08(+0.08%)
Jan 08, 2019 93.69 93.80 93.67 93.71 4,992,139 -0.07(-0.08%)
Jan 07, 2019 93.97 94.03 93.74 93.78 8,442,560 -0.16(-0.17%)
Jan 04, 2019 93.91 93.97 93.82 93.94 9,254,834 -0.28(-0.30%)
Jan 03, 2019 93.84 94.28 93.84 94.22 7,378,781 +0.39(+0.41%)
Jan 02, 2019 93.82 93.87 93.75 93.84 12,720,853 +0.07(+0.08%)
Dec 31, 2018 93.44 93.78 93.43 93.76 10,984,302 +0.24(+0.25%)
Dec 28, 2018 93.31 93.53 93.28 93.53 7,972,270 +0.34(+0.37%)
Dec 27, 2018 93.29 93.39 93.13 93.18 11,995,702 +0.15(+0.16%)
Dec 26, 2018 93.26 93.33 93.01 93.03 9,775,023 -0.18(-0.19%)
Dec 24, 2018 93.29 93.33 93.17 93.21 8,172,610 +0.06(+0.07%)
Dec 21, 2018 93.28 93.30 93.12 93.15 11,790,092 -0.04(-0.05%)
Dec 20, 2018 93.42 93.44 93.17 93.19 8,739,380 -0.09(-0.09%)
Dec 19, 2018 93.23 93.48 93.15 93.28 8,250,801 +0.09(+0.09%)
Dec 18, 2018 93.01 93.19 93.01 93.19 7,525,411 +0.27(+0.29%)
Dec 17, 2018 92.85 92.95 92.81 92.92 8,683,235 +0.16(+0.17%)
Dec 14, 2018 92.87 92.87 92.76 92.76 7,129,391 +0.03(+0.03%)
Dec 13, 2018 92.79 92.84 92.74 92.74 6,557,615 +0.03(+0.03%)
Dec 12, 2018 92.69 92.77 92.67 92.71 9,205,004 -0.07(-0.08%)
Dec 11, 2018 92.82 92.90 92.72 92.78 9,201,343 +0.03(+0.03%)
Dec 10, 2018 92.75 92.82 92.65 92.75 6,937,127 +0.06(+0.07%)
Dec 07, 2018 92.61 92.75 92.52 92.69 6,190,792 +0.12(+0.13%)
Dec 06, 2018 92.52 92.74 92.52 92.57 8,417,303 +0.23(+0.25%)
Dec 04, 2018 92.25 92.52 92.22 92.34 6,105,330 +0.25(+0.27%)
Dec 03, 2018 92.00 92.15 91.94 92.09 15,974,682 +0.15(+0.16%)
Nov 30, 2018 91.99 92.01 91.89 91.94 6,988,191 -0.03(-0.03%)
Nov 29, 2018 91.98 92.04 91.91 91.97 6,243,806 +0.04(+0.05%)
Nov 28, 2018 91.72 91.97 91.67 91.93 9,711,845 +0.18(+0.19%)
Nov 27, 2018 91.68 91.82 91.68 91.75 4,685,619 +0.03(+0.03%)
Nov 26, 2018 91.76 91.76 91.69 91.72 4,721,300 -0.02(-0.02%)
Nov 23, 2018 91.91 91.91 91.74 91.74 1,900,187 -0.03(-0.03%)
Nov 21, 2018 91.77 91.77 91.77 0 +0.06(+0.07%)
Nov 20, 2018 91.76 91.80 91.71 91.71 3,607,721 -0.04(-0.04%)
Nov 19, 2018 91.71 91.81 91.71 91.74 5,330,712 -0.01(-0.01%)
Nov 16, 2018 91.65 91.79 91.62 91.75 3,801,515 +0.15(+0.16%)
Nov 15, 2018 91.59 91.62 91.44 91.60 4,404,568 +0.11(+0.12%)
Nov 14, 2018 91.36 91.61 91.35 91.49 3,873,760 +0.01(+0.01%)
Nov 13, 2018 91.43 91.50 91.36 91.48 3,396,034 +0.04(+0.04%)
Nov 12, 2018 91.44 91.48 91.39 91.44 3,170,865 +0.15(+0.16%)
Nov 09, 2018 91.23 91.39 91.23 91.29 3,310,099 +0.11(+0.13%)
Nov 08, 2018 91.34 91.36 91.17 91.18 3,980,195 -0.17(-0.18%)
Nov 07, 2018 91.39 91.49 91.29 91.35 5,335,330 +0.08(+0.09%)
Nov 06, 2018 91.25 91.32 91.23 91.27 2,988,497 +0.01(+0.01%)
Nov 05, 2018 91.29 91.32 91.23 91.26 3,892,764 +0.06(+0.07%)
Nov 02, 2018 91.39 91.43 91.12 91.20 5,123,479 -0.27(-0.30%)
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.