Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 90.99 90.99 90.99 0 -0.01(-0.01%)
Aug 30, 2018 91.05 91.07 90.97 91.00 3,278,142 +0.04(+0.05%)
Aug 29, 2018 90.97 90.99 90.89 90.96 3,265,497 -0.02(-0.02%)
Aug 28, 2018 91.03 91.06 90.95 90.98 2,991,422 -0.17(-0.19%)
Aug 27, 2018 91.15 91.21 91.12 91.15 3,781,315 -0.12(-0.13%)
Aug 24, 2018 91.07 91.27 91.06 91.27 4,267,902 +0.10(+0.11%)
Aug 23, 2018 91.22 91.25 91.17 91.17 1,834,380 -0.05(-0.06%)
Aug 22, 2018 91.21 91.25 91.13 91.22 2,560,977 +0.08(+0.08%)
Aug 21, 2018 91.14 91.17 91.08 91.14 3,315,257 -0.08(-0.08%)
Aug 20, 2018 91.15 91.22 91.10 91.22 2,754,595 +0.18(+0.20%)
Aug 17, 2018 91.01 91.11 90.97 91.04 2,421,978 +0.05(+0.06%)
Aug 16, 2018 90.97 91.00 90.85 90.99 3,108,531 +0.05(+0.06%)
Aug 15, 2018 90.89 91.02 90.86 90.93 5,440,945 +0.13(+0.14%)
Aug 14, 2018 90.90 90.93 90.78 90.81 7,118,753 -0.09(-0.09%)
Aug 13, 2018 90.78 90.90 90.77 90.89 3,258,288 +0.05(+0.06%)
Aug 10, 2018 90.74 90.95 90.74 90.84 4,836,940 +0.20(+0.22%)
Aug 09, 2018 90.62 90.68 90.59 90.64 2,790,722 +0.13(+0.14%)
Aug 08, 2018 90.50 90.57 90.47 90.52 2,265,775 +0.00(+0.00%)
Aug 07, 2018 90.62 90.62 90.49 90.52 2,961,867 -0.16(-0.18%)
Aug 06, 2018 90.67 90.74 90.64 90.68 4,818,023 +0.06(+0.07%)
Aug 03, 2018 90.48 90.63 90.48 90.62 2,973,592 +0.20(+0.22%)
Aug 02, 2018 90.44 90.44 90.34 90.42 4,293,981 +0.03(+0.04%)
Aug 01, 2018 90.26 90.44 90.23 90.39 5,302,206 -0.09(-0.10%)
Jul 31, 2018 90.52 90.58 90.47 90.48 6,948,909 +0.08(+0.08%)
Jul 30, 2018 90.38 90.47 90.35 90.40 6,468,435 -0.09(-0.10%)
Jul 27, 2018 90.54 90.57 90.46 90.50 3,091,534 +0.07(+0.08%)
Jul 26, 2018 90.51 90.56 90.39 90.43 2,631,590 -0.05(-0.06%)
Jul 25, 2018 90.53 90.57 90.39 90.48 3,889,664 +0.01(+0.01%)
Jul 24, 2018 90.36 90.49 90.34 90.47 4,208,519 +0.13(+0.14%)
Jul 23, 2018 90.57 90.59 90.33 90.34 2,166,968 -0.32(-0.35%)
Jul 20, 2018 90.75 90.80 90.60 90.66 3,545,412 -0.18(-0.20%)
Jul 19, 2018 90.72 90.89 90.69 90.84 2,535,739 +0.14(+0.15%)
Jul 18, 2018 90.74 90.76 90.66 90.70 2,064,070 -0.03(-0.03%)
Jul 17, 2018 90.77 90.81 90.68 90.73 3,474,482 -0.03(-0.04%)
Jul 16, 2018 90.73 90.77 90.64 90.76 2,480,944 -0.10(-0.11%)
Jul 13, 2018 90.80 90.87 90.80 90.86 2,620,533 +0.09(+0.09%)
Jul 12, 2018 90.65 90.79 90.65 90.78 2,515,282 +0.11(+0.12%)
Jul 11, 2018 90.71 90.73 90.62 90.67 6,312,248 +0.03(+0.04%)
Jul 10, 2018 90.67 90.68 90.59 90.63 2,918,423 -0.07(-0.08%)
Jul 09, 2018 90.68 90.72 90.64 90.70 2,257,689 -0.09(-0.09%)
Jul 06, 2018 90.78 90.81 90.70 90.79 3,046,117 +0.09(+0.10%)
Jul 05, 2018 90.62 90.72 90.61 90.69 3,211,679 +0.09(+0.09%)
Jul 03, 2018 90.61 90.61 90.61 0 +0.19(+0.21%)
Jul 02, 2018 90.51 90.54 90.42 90.42 8,392,774 -0.09(-0.10%)
Jun 29, 2018 90.49 90.59 90.45 90.51 8,360,867 +0.08(+0.08%)
Jun 28, 2018 90.47 90.48 90.37 90.43 2,113,224 -0.01(-0.01%)
Jun 27, 2018 90.43 90.50 90.37 90.44 3,525,712 +0.16(+0.18%)
Jun 26, 2018 90.23 90.28 90.18 90.28 3,130,870 +0.14(+0.16%)
Jun 25, 2018 90.19 90.27 90.12 90.13 6,487,809 -0.05(-0.06%)
Jun 22, 2018 90.08 90.18 90.06 90.18 2,299,135 +0.09(+0.09%)
Jun 21, 2018 90.13 90.20 90.07 90.10 3,401,425 +0.03(+0.03%)
Jun 20, 2018 90.29 90.29 90.06 90.07 2,823,616 -0.17(-0.19%)
Jun 19, 2018 90.28 90.33 90.22 90.24 2,565,870 +0.09(+0.10%)
Jun 18, 2018 90.17 90.17 90.06 90.15 2,771,574 +0.02(+0.02%)
Jun 15, 2018 90.31 90.12 90.13 2,774,461 +0.03(+0.04%)
Jun 14, 2018 90.02 90.12 89.97 90.10 5,509,000 +0.23(+0.26%)
Jun 13, 2018 89.96 90.02 89.71 89.87 4,261,092 -0.09(-0.09%)
Jun 12, 2018 89.86 89.97 89.86 89.95 4,166,113 +0.03(+0.03%)
Jun 11, 2018 89.94 90.01 89.87 89.93 5,087,440 -0.09(-0.10%)
Jun 08, 2018 90.02 90.15 90.01 90.02 4,013,746 -0.13(-0.14%)
Jun 07, 2018 89.93 90.34 89.91 90.15 3,200,885 +0.20(+0.22%)
Jun 06, 2018 89.88 89.95 3,178,586 -0.20(-0.23%)
Jun 05, 2018 90.23 90.27 90.11 90.16 2,171,252 +0.07(+0.08%)
Jun 04, 2018 90.23 90.24 90.06 90.09 5,037,297 -0.21(-0.24%)
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.