Skip to main content

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 (%)
Nov 30, 2018 90.03 90.05 89.93 89.98 7,140,304 -0.03(-0.03%)
Nov 29, 2018 90.02 90.08 89.95 90.01 6,379,717 +0.04(+0.05%)
Nov 28, 2018 89.77 90.01 89.72 89.97 9,923,245 +0.17(+0.19%)
Nov 27, 2018 89.73 89.86 89.73 89.80 4,787,612 +0.03(+0.03%)
Nov 26, 2018 89.80 89.80 89.74 89.77 4,824,069 -0.02(-0.02%)
Nov 23, 2018 89.95 89.95 89.79 89.79 1,941,549 -0.03(-0.03%)
Nov 21, 2018 89.81 89.81 89.81 0 +0.06(+0.07%)
Nov 20, 2018 89.80 89.85 89.75 89.75 3,686,251 -0.03(-0.04%)
Nov 19, 2018 89.75 89.86 89.75 89.79 5,446,747 -0.01(-0.01%)
Nov 16, 2018 89.70 89.84 89.67 89.80 3,884,264 +0.15(+0.16%)
Nov 15, 2018 89.64 89.67 89.50 89.65 4,500,443 +0.11(+0.12%)
Nov 14, 2018 89.42 89.66 89.40 89.54 3,958,081 +0.01(+0.01%)
Nov 13, 2018 89.49 89.55 89.41 89.53 3,469,957 +0.03(+0.04%)
Nov 12, 2018 89.50 89.53 89.44 89.50 3,239,886 +0.15(+0.16%)
Nov 09, 2018 89.29 89.44 89.29 89.35 3,382,151 +0.11(+0.13%)
Nov 08, 2018 89.39 89.42 89.23 89.24 4,066,833 -0.16(-0.18%)
Nov 07, 2018 89.44 89.54 89.35 89.40 5,451,465 +0.08(+0.09%)
Nov 06, 2018 89.31 89.38 89.28 89.32 3,053,548 +0.01(+0.01%)
Nov 05, 2018 89.35 89.38 89.29 89.32 3,977,499 +0.06(+0.07%)
Nov 02, 2018 89.44 89.48 89.18 89.26 5,235,003 -0.27(-0.30%)
Nov 01, 2018 89.42 89.58 89.41 89.52 9,229,874 +0.23(+0.25%)
Oct 31, 2018 89.22 89.39 89.22 89.30 17,429,190 -0.04(-0.05%)
Oct 30, 2018 89.37 89.46 89.34 89.34 2,989,051 -0.13(-0.14%)
Oct 29, 2018 89.53 89.55 89.41 89.47 5,944,396 -0.09(-0.10%)
Oct 26, 2018 89.54 89.69 89.53 89.56 6,806,782 +0.20(+0.23%)
Oct 25, 2018 89.40 89.45 89.31 89.36 9,710,146 -0.08(-0.09%)
Oct 24, 2018 89.38 89.48 89.36 89.43 5,229,904 +0.23(+0.26%)
Oct 23, 2018 89.36 89.42 89.20 89.20 4,127,983 +0.11(+0.12%)
Oct 22, 2018 89.19 89.24 89.08 89.09 3,288,123 -0.02(-0.02%)
Oct 19, 2018 89.19 89.26 89.08 89.11 3,497,210 -0.08(-0.09%)
Oct 18, 2018 89.12 89.32 89.11 89.18 3,699,092 -0.06(-0.07%)
Oct 17, 2018 89.40 89.45 89.24 89.24 3,331,417 -0.18(-0.20%)
Oct 16, 2018 89.38 89.42 89.29 89.42 6,735,025 +0.05(+0.06%)
Oct 15, 2018 89.41 89.46 89.32 89.37 3,569,762 -0.06(-0.07%)
Oct 12, 2018 89.40 89.53 89.37 89.43 5,876,785 +0.03(+0.03%)
Oct 11, 2018 89.30 89.53 89.23 89.41 8,262,093 +0.26(+0.30%)
Oct 10, 2018 89.08 89.18 88.99 89.14 4,491,667 -0.03(-0.03%)
Oct 09, 2018 89.12 89.23 89.06 89.17 25,654,778 +0.13(+0.14%)
Oct 08, 2018 89.12 89.13 89.04 89.04 2,656,419 -0.03(-0.04%)
Oct 05, 2018 89.18 89.20 88.95 89.07 4,053,218 -0.20(-0.22%)
Oct 04, 2018 89.35 89.40 89.19 89.27 6,170,539 -0.26(-0.29%)
Oct 03, 2018 89.83 89.85 89.43 89.53 2,975,619 -0.43(-0.47%)
Oct 02, 2018 89.92 90.04 89.86 89.95 8,096,591 +0.10(+0.11%)
Oct 01, 2018 89.94 89.94 89.82 89.85 4,121,022 -0.02(-0.03%)
Sep 28, 2018 90.02 90.04 89.87 89.87 5,734,112 -0.09(-0.10%)
Sep 27, 2018 89.86 89.98 89.86 89.97 2,968,292 +0.06(+0.07%)
Sep 26, 2018 89.75 89.94 89.72 89.91 3,419,004 +0.21(+0.24%)
Sep 25, 2018 89.64 89.70 89.58 89.70 2,417,902 -0.04(-0.05%)
Sep 24, 2018 89.71 89.82 89.70 89.74 2,224,872 -0.09(-0.09%)
Sep 21, 2018 89.72 89.83 89.70 89.82 3,278,631 +0.07(+0.08%)
Sep 20, 2018 89.63 89.81 89.63 89.75 3,402,485 +0.12(+0.13%)
Sep 19, 2018 89.79 89.80 89.62 89.64 3,170,785 -0.17(-0.19%)
Sep 18, 2018 89.93 89.94 89.76 89.81 2,590,067 -0.20(-0.22%)
Sep 17, 2018 89.98 90.10 89.94 90.00 6,717,732 +0.00(+0.00%)
Sep 14, 2018 90.04 90.10 89.99 90.00 3,162,162 -0.17(-0.19%)
Sep 13, 2018 90.25 90.28 90.16 90.17 2,677,132 +0.06(+0.07%)
Sep 12, 2018 90.12 90.19 90.11 90.11 4,894,687 +0.06(+0.07%)
Sep 11, 2018 90.10 90.15 90.03 90.05 5,775,301 -0.15(-0.17%)
Sep 10, 2018 90.16 90.24 90.16 90.21 3,881,151 +0.09(+0.09%)
Sep 07, 2018 90.22 90.23 90.12 90.12 3,019,393 -0.32(-0.36%)
Sep 06, 2018 90.36 90.51 90.36 90.44 2,639,907 +0.15(+0.17%)
Sep 05, 2018 90.33 90.35 90.25 90.29 3,273,734 -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.