Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.40 -0.43 (-0.44%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 91.15 91.17 91.05 91.10 7,052,678 -0.03(-0.03%)
Nov 29, 2018 91.14 91.20 91.07 91.13 6,301,424 +0.04(+0.05%)
Nov 28, 2018 90.89 91.13 90.83 91.08 9,801,466 +0.17(+0.19%)
Nov 27, 2018 90.84 90.98 90.84 90.91 4,728,859 +0.03(+0.03%)
Nov 26, 2018 90.92 90.92 90.85 90.89 4,764,868 -0.02(-0.02%)
Nov 23, 2018 91.07 91.07 90.90 90.90 1,917,722 -0.03(-0.03%)
Nov 21, 2018 90.93 90.93 90.93 0 +0.06(+0.07%)
Nov 20, 2018 90.92 90.96 90.87 90.87 3,641,013 -0.03(-0.04%)
Nov 19, 2018 90.87 90.97 90.87 90.90 5,379,905 -0.01(-0.01%)
Nov 16, 2018 90.82 90.95 90.78 90.91 3,836,596 +0.15(+0.16%)
Nov 15, 2018 90.75 90.78 90.61 90.76 4,445,213 +0.11(+0.12%)
Nov 14, 2018 90.53 90.77 90.51 90.65 3,909,507 +0.01(+0.01%)
Nov 13, 2018 90.60 90.66 90.52 90.64 3,427,373 +0.03(+0.04%)
Nov 12, 2018 90.61 90.64 90.56 90.61 3,200,126 +0.15(+0.16%)
Nov 09, 2018 90.40 90.56 90.40 90.46 3,340,645 +0.11(+0.12%)
Nov 08, 2018 90.50 90.53 90.34 90.35 4,016,925 -0.17(-0.18%)
Nov 07, 2018 90.56 90.65 90.46 90.51 5,384,565 +0.08(+0.09%)
Nov 06, 2018 90.42 90.49 90.39 90.43 3,016,075 +0.01(+0.01%)
Nov 05, 2018 90.46 90.49 90.40 90.42 3,928,686 +0.06(+0.07%)
Nov 02, 2018 90.56 90.59 90.29 90.36 5,170,759 -0.27(-0.30%)
Nov 01, 2018 90.53 90.69 90.52 90.63 9,116,604 +0.01(+0.01%)
Oct 31, 2018 90.55 90.72 90.55 90.63 17,172,946 -0.04(-0.05%)
Oct 30, 2018 90.71 90.79 90.67 90.67 2,945,106 -0.13(-0.14%)
Oct 29, 2018 90.86 90.89 90.74 90.80 5,857,002 -0.10(-0.10%)
Oct 26, 2018 90.88 91.03 90.87 90.90 6,706,709 +0.21(+0.23%)
Oct 25, 2018 90.73 90.78 90.65 90.69 9,567,387 -0.08(-0.09%)
Oct 24, 2018 90.71 90.82 90.70 90.77 5,153,014 +0.23(+0.26%)
Oct 23, 2018 90.70 90.76 90.53 90.53 4,067,293 +0.11(+0.12%)
Oct 22, 2018 90.52 90.57 90.41 90.42 3,239,781 -0.02(-0.02%)
Oct 19, 2018 90.52 90.59 90.41 90.44 3,445,794 -0.08(-0.09%)
Oct 18, 2018 90.45 90.65 90.44 90.52 3,644,708 -0.06(-0.07%)
Oct 17, 2018 90.73 90.78 90.57 90.58 3,282,438 -0.18(-0.20%)
Oct 16, 2018 90.71 90.76 90.62 90.76 6,636,007 +0.05(+0.06%)
Oct 15, 2018 90.75 90.80 90.66 90.71 3,517,279 -0.06(-0.07%)
Oct 12, 2018 90.73 90.87 90.70 90.77 5,790,385 +0.03(+0.03%)
Oct 11, 2018 90.63 90.86 90.56 90.74 8,140,624 +0.27(+0.30%)
Oct 10, 2018 90.41 90.52 90.32 90.47 4,425,630 -0.03(-0.03%)
Oct 09, 2018 90.45 90.56 90.39 90.50 25,277,602 +0.13(+0.14%)
Oct 08, 2018 90.45 90.46 90.37 90.37 2,617,365 -0.03(-0.04%)
Oct 05, 2018 90.52 90.53 90.28 90.40 3,993,627 -0.20(-0.22%)
Oct 04, 2018 90.68 90.74 90.52 90.60 6,079,820 -0.26(-0.29%)
Oct 03, 2018 91.17 91.19 90.77 90.86 2,931,872 -0.43(-0.47%)
Oct 02, 2018 91.26 91.38 91.20 91.30 7,977,555 +0.10(+0.11%)
Oct 01, 2018 91.29 91.29 91.16 91.19 4,060,435 -0.02(-0.03%)
Sep 28, 2018 91.36 91.38 91.21 91.22 5,649,785 -0.10(-0.10%)
Sep 27, 2018 91.20 91.32 91.20 91.31 2,924,640 +0.06(+0.07%)
Sep 26, 2018 91.09 91.28 91.06 91.25 3,368,724 +0.22(+0.24%)
Sep 25, 2018 90.98 91.03 90.92 91.03 2,382,345 -0.04(-0.05%)
Sep 24, 2018 91.05 91.16 91.03 91.08 2,192,153 -0.09(-0.09%)
Sep 21, 2018 91.06 91.17 91.04 91.16 3,230,415 +0.07(+0.08%)
Sep 20, 2018 90.97 91.16 90.97 91.09 3,352,448 +0.12(+0.13%)
Sep 19, 2018 91.13 91.14 90.96 90.97 3,124,155 -0.17(-0.19%)
Sep 18, 2018 91.28 91.28 91.10 91.15 2,551,977 -0.20(-0.22%)
Sep 17, 2018 91.33 91.44 91.28 91.35 6,618,940 +0.00(+0.00%)
Sep 14, 2018 91.39 91.45 91.34 91.35 3,115,659 -0.17(-0.19%)
Sep 13, 2018 91.60 91.63 91.50 91.52 2,637,762 +0.06(+0.07%)
Sep 12, 2018 91.47 91.54 91.46 91.46 4,822,705 +0.06(+0.07%)
Sep 11, 2018 91.44 91.49 91.37 91.40 5,690,369 -0.16(-0.17%)
Sep 10, 2018 91.50 91.59 91.50 91.55 3,824,075 +0.09(+0.09%)
Sep 07, 2018 91.56 91.58 91.47 91.47 2,974,990 -0.33(-0.36%)
Sep 06, 2018 91.71 91.86 91.71 91.79 2,601,084 +0.16(+0.17%)
Sep 05, 2018 91.67 91.70 91.60 91.64 3,225,590 -0.04(-0.05%)
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.