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 31, 2019 107.30 107.53 107.29 107.46 14,766,452 +0.32(+0.30%)
Jan 30, 2019 106.79 107.15 106.79 107.14 6,350,434 +0.24(+0.22%)
Jan 29, 2019 106.73 106.93 106.68 106.90 6,158,607 +0.28(+0.26%)
Jan 28, 2019 106.62 106.75 106.58 106.62 7,365,747 -0.06(-0.06%)
Jan 25, 2019 106.64 106.70 106.56 106.68 3,469,400 -0.05(-0.05%)
Jan 24, 2019 106.72 106.84 106.67 106.73 7,308,898 +0.18(+0.17%)
Jan 23, 2019 106.38 106.59 106.37 106.55 3,222,846 +0.11(+0.10%)
Jan 22, 2019 106.44 106.62 106.44 106.44 6,823,956 +0.09(+0.08%)
Jan 18, 2019 106.37 106.48 106.28 106.35 5,643,300 -0.08(-0.08%)
Jan 17, 2019 106.53 106.53 106.33 106.43 5,546,969 -0.08(-0.08%)
Jan 16, 2019 106.33 106.52 106.31 106.51 4,007,835 +0.09(+0.08%)
Jan 15, 2019 106.54 106.55 106.33 106.42 3,690,211 +0.02(+0.02%)
Jan 14, 2019 106.57 106.61 106.40 106.40 7,544,314 -0.15(-0.14%)
Jan 11, 2019 106.58 106.66 106.50 106.55 5,759,000 +0.15(+0.14%)
Jan 10, 2019 106.52 106.56 106.33 106.40 3,532,551 -0.12(-0.11%)
Jan 09, 2019 106.42 106.57 106.40 106.52 5,458,087 +0.09(+0.08%)
Jan 08, 2019 106.40 106.53 106.38 106.43 4,395,589 -0.08(-0.08%)
Jan 07, 2019 106.72 106.79 106.46 106.51 7,433,691 -0.18(-0.17%)
Jan 04, 2019 106.66 106.72 106.55 106.69 8,148,900 -0.32(-0.30%)
Jan 03, 2019 106.57 107.07 106.57 107.01 6,497,032 +0.44(+0.41%)
Jan 02, 2019 106.55 106.61 106.47 106.57 11,200,737 +0.08(+0.08%)
Dec 31, 2018 106.12 106.51 106.11 106.49 9,671,700 +0.27(+0.25%)
Dec 28, 2018 105.97 106.22 105.94 106.22 7,019,600 +0.39(+0.37%)
Dec 27, 2018 105.95 106.06 105.77 105.83 10,562,240 +0.17(+0.16%)
Dec 26, 2018 105.92 106.00 105.63 105.66 8,606,928 -0.20(-0.19%)
Dec 24, 2018 105.95 106.00 105.81 105.86 7,196,000 +0.07(+0.07%)
Dec 21, 2018 105.94 105.96 105.76 105.79 10,381,200 -0.05(-0.05%)
Dec 20, 2018 106.10 106.12 105.81 105.84 7,695,042 -0.10(-0.09%)
Dec 19, 2018 105.88 106.17 105.79 105.94 7,264,847 +0.10(+0.09%)
Dec 18, 2018 105.63 105.84 105.63 105.84 6,626,140 +0.10(+0.09%)
Dec 17, 2018 105.66 105.78 105.61 105.74 7,630,451 +0.18(+0.17%)
Dec 14, 2018 105.68 105.68 105.56 105.56 6,265,000 +0.03(+0.03%)
Dec 13, 2018 105.59 105.65 105.53 105.53 5,762,548 +0.03(+0.03%)
Dec 12, 2018 105.48 105.57 105.46 105.50 8,088,959 -0.08(-0.08%)
Dec 11, 2018 105.63 105.72 105.51 105.58 8,085,742 +0.03(+0.03%)
Dec 10, 2018 105.55 105.63 105.43 105.55 6,096,047 +0.07(+0.07%)
Dec 07, 2018 105.39 105.55 105.28 105.48 5,440,200 +0.14(+0.13%)
Dec 06, 2018 105.29 105.54 105.28 105.34 7,396,761 +0.26(+0.25%)
Dec 04, 2018 104.98 105.28 104.94 105.08 5,365,100 +0.28(+0.27%)
Dec 03, 2018 104.69 104.86 104.63 104.80 14,037,859 -0.08(-0.08%)
Nov 30, 2018 104.93 104.96 104.82 104.88 6,126,200 -0.03(-0.03%)
Nov 29, 2018 104.92 104.99 104.84 104.91 5,473,635 +0.05(+0.05%)
Nov 28, 2018 104.63 104.91 104.57 104.86 8,513,892 +0.20(+0.19%)
Nov 27, 2018 104.58 104.74 104.58 104.66 4,107,650 +0.03(+0.03%)
Nov 26, 2018 104.67 104.67 104.59 104.63 4,138,929 -0.02(-0.02%)
Nov 23, 2018 104.84 104.84 104.65 104.65 1,665,800 -0.03(-0.03%)
Nov 21, 2018 104.68 104.68 104.68 0 +0.07(+0.07%)
Nov 20, 2018 104.67 104.72 104.61 104.61 3,162,710 -0.04(-0.04%)
Nov 19, 2018 104.61 104.73 104.61 104.65 4,673,171 -0.01(-0.01%)
Nov 16, 2018 104.55 104.71 104.51 104.66 3,332,600 +0.17(+0.16%)
Nov 15, 2018 104.48 104.51 104.31 104.49 3,861,266 +0.13(+0.12%)
Nov 14, 2018 104.22 104.50 104.20 104.36 3,395,933 +0.01(+0.01%)
Nov 13, 2018 104.30 104.37 104.21 104.35 2,977,135 +0.04(+0.04%)
Nov 12, 2018 104.31 104.35 104.25 104.31 2,779,740 +0.17(+0.16%)
Nov 09, 2018 104.07 104.25 104.07 104.14 2,901,800 +0.13(+0.12%)
Nov 08, 2018 104.19 104.22 104.00 104.01 3,489,240 -0.19(-0.18%)
Nov 07, 2018 104.25 104.36 104.14 104.20 4,677,219 +0.09(+0.09%)
Nov 06, 2018 104.09 104.17 104.06 104.11 2,619,867 +0.01(+0.01%)
Nov 05, 2018 104.14 104.17 104.07 104.10 3,412,593 +0.07(+0.07%)
Nov 02, 2018 104.25 104.29 103.94 104.03 4,491,500 -0.31(-0.30%)
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.