US Aggregate Bond Ishares Core ETF (NY: AGG )

114.45 USD -0.09 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 108.23 108.43 108.13 108.24 4,627,504 -0.43(-0.40%)
Nov 29, 2016 108.50 108.72 108.43 108.67 2,178,974 +0.12(+0.11%)
Nov 28, 2016 108.38 108.57 108.33 108.55 2,476,734 +0.38(+0.35%)
Nov 25, 2016 108.30 108.37 108.09 108.17 1,071,549 -0.01(-0.01%)
Nov 23, 2016 108.18 108.18 108.18 0 -0.38(-0.35%)
Nov 22, 2016 108.59 108.66 108.46 108.56 3,465,281 +0.10(+0.09%)
Nov 21, 2016 108.56 108.57 108.37 108.46 1,705,567 +0.09(+0.08%)
Nov 18, 2016 108.81 108.82 108.36 108.37 2,767,026 -0.35(-0.32%)
Nov 17, 2016 109.01 109.02 108.67 108.72 1,903,788 -0.41(-0.38%)
Nov 16, 2016 109.01 109.13 108.92 109.13 2,165,040 +0.24(+0.22%)
Nov 15, 2016 109.00 109.07 108.87 108.89 2,252,283 +0.08(+0.07%)
Nov 14, 2016 108.64 109.06 108.64 108.81 3,055,326 -0.44(-0.40%)
Nov 11, 2016 109.46 109.50 109.22 109.25 2,804,638 -0.20(-0.18%)
Nov 10, 2016 109.66 109.88 109.42 109.45 4,178,049 -0.45(-0.41%)
Nov 09, 2016 110.53 110.57 109.78 109.90 3,635,081 -1.03(-0.93%)
Nov 08, 2016 111.13 111.16 110.87 110.93 2,107,399 -0.18(-0.16%)
Nov 07, 2016 111.14 111.18 111.07 111.11 2,030,961 -0.13(-0.12%)
Nov 04, 2016 111.15 111.32 111.13 111.24 2,013,403 +0.23(+0.21%)
Nov 03, 2016 111.03 111.16 111.01 111.01 3,254,541 -0.15(-0.13%)
Nov 02, 2016 111.12 111.32 111.06 111.16 2,572,621 +0.13(+0.12%)
Nov 01, 2016 110.88 111.13 110.82 111.03 4,724,994 -0.27(-0.24%)
Oct 31, 2016 111.30 111.33 111.21 111.30 3,260,284 +0.14(+0.13%)
Oct 28, 2016 111.11 111.26 111.08 111.16 1,713,818 +0.00(+0.00%)
Oct 27, 2016 111.28 111.28 111.04 111.16 2,330,676 -0.28(-0.25%)
Oct 26, 2016 111.57 111.57 111.43 111.44 2,684,013 -0.22(-0.20%)
Oct 25, 2016 111.58 111.80 111.58 111.66 2,344,414 +0.00(+0.00%)
Oct 24, 2016 111.81 111.83 111.60 111.66 1,385,635 -0.17(-0.15%)
Oct 21, 2016 111.80 111.90 111.69 111.83 1,776,977 +0.07(+0.06%)
Oct 20, 2016 111.84 111.90 111.73 111.76 1,420,763 -0.04(-0.04%)
Oct 19, 2016 111.68 111.83 111.64 111.80 1,550,019 +0.06(+0.05%)
Oct 18, 2016 111.54 111.74 111.47 111.74 1,583,035 +0.18(+0.16%)
Oct 17, 2016 111.45 111.61 111.39 111.56 1,556,795 +0.19(+0.17%)
Oct 14, 2016 111.47 111.61 111.33 111.37 2,471,532 -0.19(-0.17%)
Oct 13, 2016 111.60 111.68 111.53 111.56 1,964,801 +0.16(+0.14%)
Oct 12, 2016 111.39 111.43 111.26 111.40 1,668,515 +0.04(+0.04%)
Oct 11, 2016 111.49 111.54 111.35 111.36 2,753,285 -0.17(-0.15%)
Oct 10, 2016 111.58 111.54 111.39 111.53 1,295,404 -0.05(-0.04%)
Oct 07, 2016 111.64 111.67 111.41 111.58 1,867,638 +0.02(+0.02%)
Oct 06, 2016 111.57 111.67 111.45 111.56 2,059,449 +0.00(+0.00%)
Oct 05, 2016 111.69 111.74 111.51 111.56 3,368,692 -0.15(-0.13%)
Oct 04, 2016 112.09 112.09 111.70 111.71 5,022,435 -0.38(-0.34%)
Oct 03, 2016 112.21 112.25 112.07 112.09 9,351,292 -0.33(-0.29%)
Sep 30, 2016 112.57 112.65 112.27 112.42 3,679,813 -0.12(-0.11%)
Sep 29, 2016 112.41 112.64 112.37 112.54 1,668,048 +0.00(+0.00%)
Sep 28, 2016 112.58 112.61 112.47 112.54 2,828,612 +0.03(+0.03%)
Sep 27, 2016 112.57 112.61 112.41 112.51 2,881,338 +0.14(+0.12%)
Sep 26, 2016 112.28 112.45 112.28 112.37 2,326,930 +0.14(+0.12%)
Sep 23, 2016 112.31 112.35 112.21 112.23 3,415,707 -0.03(-0.03%)
Sep 22, 2016 112.10 112.35 112.10 112.26 2,017,170 +0.23(+0.21%)
Sep 21, 2016 111.69 112.03 111.65 112.03 1,899,385 +0.28(+0.25%)
Sep 20, 2016 111.90 111.93 111.74 111.75 2,078,533 +0.04(+0.04%)
Sep 19, 2016 111.73 111.85 111.69 111.71 2,026,930 -0.09(-0.08%)
Sep 16, 2016 111.75 111.87 111.70 111.80 1,701,101 +0.08(+0.07%)
Sep 15, 2016 111.60 111.76 111.49 111.72 2,270,232 +0.07(+0.06%)
Sep 14, 2016 111.47 111.75 111.47 111.65 2,089,669 +0.14(+0.13%)
Sep 13, 2016 111.93 111.93 111.34 111.51 3,005,397 -0.31(-0.28%)
Sep 12, 2016 111.76 111.89 111.65 111.82 2,358,202 +0.09(+0.08%)
Sep 09, 2016 111.96 111.99 111.73 111.73 2,763,905 -0.49(-0.44%)
Sep 08, 2016 112.50 112.56 112.14 112.22 2,605,588 -0.39(-0.35%)
Sep 07, 2016 112.76 112.76 112.59 112.61 1,839,590 +0.06(+0.05%)
Sep 06, 2016 112.36 112.68 112.29 112.55 3,745,783 +0.24(+0.21%)
Sep 02, 2016 112.44 112.31 112.31 112.31 1,730,900 -0.15(-0.13%)
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.