US Aggregate Bond Ishares Core ETF (NY: AGG )

114.54 USD -0.30 (-0.26%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 113.84 113.98 113.71 113.83 6,309,151 +0.02(+0.02%)
Mar 30, 2021 113.64 113.85 113.53 113.81 4,996,946 +0.09(+0.08%)
Mar 29, 2021 113.52 114.00 113.52 113.72 7,630,810 -0.19(-0.17%)
Mar 26, 2021 113.91 114.07 113.86 113.91 4,333,900 -0.19(-0.17%)
Mar 25, 2021 114.24 114.29 113.99 114.10 5,177,994 -0.06(-0.05%)
Mar 24, 2021 113.90 114.20 113.86 114.16 6,352,592 +0.14(+0.12%)
Mar 23, 2021 113.89 114.04 113.77 114.02 5,525,062 +0.29(+0.25%)
Mar 22, 2021 113.70 113.80 113.60 113.73 5,468,656 +0.22(+0.19%)
Mar 19, 2021 113.40 113.54 113.33 113.51 4,701,400 +0.09(+0.08%)
Mar 18, 2021 113.32 113.55 113.20 113.42 6,222,247 -0.44(-0.39%)
Mar 17, 2021 113.55 113.98 113.48 113.86 6,229,771 -0.01(-0.01%)
Mar 16, 2021 113.97 114.03 113.78 113.87 3,990,958 -0.04(-0.04%)
Mar 15, 2021 113.60 114.01 113.60 113.91 5,001,787 +0.12(+0.11%)
Mar 12, 2021 113.88 113.91 113.71 113.79 5,066,900 -0.65(-0.57%)
Mar 11, 2021 114.47 114.54 114.29 114.44 8,827,827 -0.01(-0.01%)
Mar 10, 2021 114.28 114.50 114.28 114.45 6,936,941 +0.19(+0.17%)
Mar 09, 2021 114.20 114.31 114.00 114.26 5,676,791 +0.43(+0.38%)
Mar 08, 2021 114.20 114.23 113.83 113.83 5,638,859 -0.45(-0.39%)
Mar 05, 2021 114.17 114.32 114.05 114.28 8,675,600 -0.08(-0.07%)
Mar 04, 2021 114.79 114.80 114.26 114.36 5,940,783 -0.33(-0.29%)
Mar 03, 2021 114.80 114.83 114.60 114.69 10,317,491 -0.42(-0.36%)
Mar 02, 2021 115.04 115.12 114.95 115.11 10,111,335 +0.02(+0.02%)
Mar 01, 2021 114.97 115.59 114.89 115.09 13,018,005 -0.25(-0.22%)
Feb 26, 2021 114.96 115.39 114.59 115.34 11,333,299 +0.93(+0.81%)
Feb 25, 2021 115.01 115.29 114.20 114.41 14,926,908 -1.06(-0.92%)
Feb 24, 2021 115.06 115.50 115.01 115.47 6,232,271 -0.04(-0.03%)
Feb 23, 2021 115.75 115.75 115.27 115.51 6,035,232 +0.03(+0.03%)
Feb 22, 2021 115.76 115.87 115.48 115.48 4,894,254 -0.36(-0.31%)
Feb 19, 2021 116.02 116.06 115.75 115.84 4,673,200 -0.36(-0.31%)
Feb 18, 2021 116.14 116.28 116.03 116.20 5,333,524 -0.06(-0.05%)
Feb 17, 2021 116.22 116.29 116.14 116.26 7,795,885 +0.23(+0.20%)
Feb 16, 2021 116.22 116.23 116.02 116.03 5,682,683 -0.55(-0.47%)
Feb 12, 2021 116.67 116.74 116.54 116.58 3,284,900 -0.27(-0.23%)
Feb 11, 2021 117.03 117.03 116.80 116.85 3,470,842 -0.14(-0.12%)
Feb 10, 2021 116.97 117.01 116.92 116.99 4,378,270 +0.11(+0.09%)
Feb 09, 2021 116.94 116.97 116.82 116.88 4,533,399 +0.05(+0.04%)
Feb 08, 2021 116.75 116.93 116.72 116.83 4,704,155 +0.12(+0.10%)
Feb 05, 2021 116.91 116.96 116.70 116.71 3,446,500 -0.15(-0.13%)
Feb 04, 2021 116.75 116.89 116.69 116.86 5,287,405 -0.05(-0.04%)
Feb 03, 2021 116.97 116.99 116.87 116.91 5,492,357 -0.14(-0.12%)
Feb 02, 2021 116.99 117.09 116.97 117.05 7,316,183 -0.18(-0.15%)
Feb 01, 2021 117.20 117.26 117.09 117.23 6,621,895 -0.08(-0.07%)
Jan 29, 2021 117.16 117.40 116.56 117.31 12,164,800 -0.13(-0.11%)
Jan 28, 2021 117.48 117.49 117.29 117.44 6,176,560 -0.08(-0.07%)
Jan 27, 2021 117.61 117.67 117.04 117.52 3,617,814 +0.01(+0.01%)
Jan 26, 2021 117.46 117.58 117.43 117.51 3,639,514 -0.04(-0.03%)
Jan 25, 2021 117.39 117.56 117.36 117.55 4,049,019 +0.30(+0.26%)
Jan 22, 2021 117.29 117.32 117.19 117.25 3,513,700 +0.00(+0.00%)
Jan 21, 2021 117.22 117.30 117.14 117.25 8,300,964 -0.17(-0.14%)
Jan 20, 2021 117.35 117.43 117.31 117.42 6,229,088 +0.01(+0.01%)
Jan 19, 2021 117.27 117.42 117.22 117.41 7,600,643 +0.16(+0.14%)
Jan 15, 2021 117.34 117.36 117.18 117.25 6,447,800 +0.12(+0.10%)
Jan 14, 2021 117.37 117.45 117.08 117.13 6,610,456 -0.23(-0.20%)
Jan 13, 2021 117.63 117.63 117.08 117.36 6,788,521 +0.37(+0.32%)
Jan 12, 2021 116.82 116.99 116.68 116.99 7,269,103 +0.10(+0.09%)
Jan 11, 2021 117.02 117.05 116.89 116.89 8,610,103 -0.19(-0.16%)
Jan 08, 2021 117.18 117.34 116.98 117.08 7,335,700 -0.14(-0.12%)
Jan 07, 2021 117.13 117.26 117.07 117.22 6,639,370 -0.12(-0.10%)
Jan 06, 2021 117.90 117.90 117.15 117.34 10,680,785 -0.58(-0.49%)
Jan 05, 2021 118.06 118.06 117.75 117.92 7,477,895 -0.12(-0.10%)
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.