US Aggregate Bond Ishares Core ETF (NY: AGG )

115.34 USD +0.93 (+0.81%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 109.41 109.48 109.25 109.35 8,632,951 +0.32(+0.29%)
Jan 28, 2016 108.99 109.10 108.82 109.03 2,390,647 +0.09(+0.08%)
Jan 27, 2016 108.91 109.01 108.72 108.94 1,645,315 +0.02(+0.02%)
Jan 26, 2016 108.90 109.00 108.77 108.92 2,604,142 +0.14(+0.13%)
Jan 25, 2016 108.95 108.98 108.77 108.78 3,285,000 -0.06(-0.06%)
Jan 22, 2016 108.72 108.85 108.58 108.84 3,258,715 +0.08(+0.07%)
Jan 21, 2016 109.08 109.08 108.74 108.76 7,256,021 -0.15(-0.14%)
Jan 20, 2016 109.10 109.18 108.87 108.91 4,349,924 +0.09(+0.08%)
Jan 19, 2016 108.85 108.96 108.72 108.82 4,209,886 -0.11(-0.10%)
Jan 15, 2016 109.08 108.93 108.93 108.93 3,348,900 +0.13(+0.12%)
Jan 14, 2016 108.79 108.89 108.58 108.80 5,322,713 -0.04(-0.04%)
Jan 13, 2016 108.60 108.93 108.55 108.84 3,011,466 +0.25(+0.23%)
Jan 12, 2016 108.44 108.82 108.36 108.59 3,318,448 +0.24(+0.22%)
Jan 11, 2016 108.39 108.59 108.34 108.35 2,820,542 -0.31(-0.29%)
Jan 08, 2016 108.57 108.71 108.35 108.66 4,017,144 +0.24(+0.22%)
Jan 07, 2016 108.40 108.47 108.21 108.42 2,469,015 -0.01(-0.01%)
Jan 06, 2016 108.34 108.46 108.22 108.43 2,916,018 +0.41(+0.38%)
Jan 05, 2016 107.87 108.12 107.87 108.02 2,732,887 +0.05(+0.05%)
Jan 04, 2016 108.09 108.29 107.93 107.97 3,690,995 -0.04(-0.04%)
Dec 31, 2015 107.87 108.01 108.01 108.01 3,406,100 +0.29(+0.27%)
Dec 30, 2015 107.64 107.78 107.60 107.72 3,731,393 -0.02(-0.02%)
Dec 29, 2015 107.92 107.98 107.62 107.74 3,094,619 -0.27(-0.25%)
Dec 28, 2015 108.03 108.13 107.99 108.01 3,736,430 +0.00(+0.00%)
Dec 24, 2015 107.95 108.01 108.01 108.01 1,248,800 -0.17(-0.16%)
Dec 23, 2015 108.01 108.19 108.00 108.18 3,599,565 -0.02(-0.02%)
Dec 22, 2015 108.27 108.28 108.12 108.20 4,507,611 -0.08(-0.07%)
Dec 21, 2015 108.49 108.54 108.24 108.28 3,233,516 -0.10(-0.09%)
Dec 18, 2015 108.35 108.46 108.25 108.38 4,006,425 +0.23(+0.21%)
Dec 17, 2015 108.24 108.30 108.02 108.15 5,407,781 +0.15(+0.14%)
Dec 16, 2015 108.12 108.27 107.93 108.00 2,946,585 -0.19(-0.18%)
Dec 15, 2015 108.08 108.19 107.91 108.19 2,955,916 +0.01(+0.01%)
Dec 14, 2015 108.53 108.58 108.17 108.18 3,351,855 -0.51(-0.47%)
Dec 11, 2015 108.70 108.86 108.57 108.69 2,321,370 +0.27(+0.25%)
Dec 10, 2015 108.51 108.51 108.36 108.42 2,001,498 -0.02(-0.02%)
Dec 09, 2015 108.34 108.58 108.21 108.44 2,791,044 +0.00(+0.00%)
Dec 08, 2015 108.59 108.60 108.37 108.44 2,311,799 +0.04(+0.04%)
Dec 07, 2015 108.30 108.58 108.23 108.40 2,143,773 +0.16(+0.15%)
Dec 04, 2015 108.05 108.30 108.00 108.24 2,182,057 +0.35(+0.32%)
Dec 03, 2015 108.41 108.41 107.81 107.89 4,634,083 -0.79(-0.73%)
Dec 02, 2015 108.73 108.78 108.61 108.68 2,462,787 -0.14(-0.12%)
Dec 01, 2015 108.54 108.84 108.43 108.82 4,259,986 +0.01(+0.01%)
Nov 30, 2015 108.83 108.87 108.77 108.81 2,397,035 +0.04(+0.04%)
Nov 27, 2015 108.85 108.87 108.77 108.77 946,065 -0.03(-0.03%)
Nov 25, 2015 108.77 108.80 108.80 108.80 1,169,300 +0.05(+0.05%)
Nov 24, 2015 108.75 108.80 108.66 108.75 1,335,246 +0.10(+0.09%)
Nov 23, 2015 108.65 108.76 108.57 108.65 1,975,965 +0.03(+0.03%)
Nov 20, 2015 108.77 108.82 108.60 108.62 2,034,414 -0.07(-0.06%)
Nov 19, 2015 108.90 108.90 108.68 108.69 4,232,721 +0.05(+0.05%)
Nov 18, 2015 108.65 108.71 108.54 108.64 1,952,051 -0.08(-0.07%)
Nov 17, 2015 108.49 108.78 108.42 108.72 2,461,340 +0.08(+0.07%)
Nov 16, 2015 108.63 108.70 108.56 108.64 3,326,000 +0.09(+0.08%)
Nov 13, 2015 108.48 108.59 108.45 108.55 3,784,105 +0.21(+0.19%)
Nov 12, 2015 108.35 108.45 108.21 108.34 3,448,695 +0.10(+0.09%)
Nov 11, 2015 108.32 108.37 108.24 108.24 1,603,365 -0.14(-0.13%)
Nov 10, 2015 108.29 108.48 108.20 108.38 5,233,179 +0.20(+0.18%)
Nov 09, 2015 108.06 108.36 108.04 108.18 12,843,237 -0.07(-0.06%)
Nov 06, 2015 108.36 108.39 108.19 108.25 1,829,481 -0.52(-0.48%)
Nov 05, 2015 108.87 108.89 108.60 108.77 2,185,900 -0.05(-0.05%)
Nov 04, 2015 108.91 108.99 108.71 108.82 3,542,543 +0.00(+0.00%)
Nov 03, 2015 108.95 109.00 108.79 108.82 3,033,405 -0.20(-0.18%)
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.