US Aggregate Bond Ishares Core ETF (NY: AGG )

115.07 USD +0.46 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 112.35 112.52 112.24 112.38 6,252,828 +0.40(+0.36%)
Jan 29, 2015 111.93 112.06 111.82 111.98 1,752,591 -0.09(-0.08%)
Jan 28, 2015 111.70 112.22 111.67 112.07 1,327,756 +0.47(+0.42%)
Jan 27, 2015 111.97 111.97 111.54 111.60 1,635,906 -0.06(-0.05%)
Jan 26, 2015 111.79 111.79 111.45 111.66 2,705,234 -0.05(-0.04%)
Jan 23, 2015 111.65 111.81 111.54 111.71 1,535,012 +0.28(+0.25%)
Jan 22, 2015 111.72 111.72 111.29 111.43 2,030,434 -0.06(-0.05%)
Jan 21, 2015 111.68 111.81 111.39 111.49 2,020,176 -0.20(-0.18%)
Jan 20, 2015 111.75 111.84 111.55 111.69 2,059,394 +0.19(+0.17%)
Jan 16, 2015 111.68 111.50 111.50 111.50 2,744,500 -0.43(-0.38%)
Jan 15, 2015 111.49 111.94 111.49 111.93 2,084,009 +0.51(+0.46%)
Jan 14, 2015 111.64 111.65 111.39 111.42 3,043,605 +0.27(+0.24%)
Jan 13, 2015 111.15 111.33 111.03 111.15 5,536,965 +0.03(+0.03%)
Jan 12, 2015 111.16 111.25 111.08 111.12 2,185,034 +0.09(+0.08%)
Jan 09, 2015 110.89 111.14 110.73 111.03 1,322,557 +0.27(+0.24%)
Jan 08, 2015 110.84 110.84 110.63 110.76 2,212,153 -0.17(-0.15%)
Jan 07, 2015 111.00 111.04 110.74 110.93 3,984,399 -0.02(-0.02%)
Jan 06, 2015 110.96 111.35 110.89 110.95 3,688,054 +0.28(+0.25%)
Jan 05, 2015 110.56 110.76 110.48 110.67 3,446,236 +0.24(+0.22%)
Jan 02, 2015 110.18 110.50 110.18 110.43 2,090,232 +0.31(+0.28%)
Dec 31, 2014 110.14 110.12 110.12 110.12 2,493,900 +0.03(+0.03%)
Dec 30, 2014 110.20 110.26 110.01 110.09 2,069,596 +0.12(+0.11%)
Dec 29, 2014 109.94 110.05 109.83 109.97 2,199,237 +0.23(+0.21%)
Dec 26, 2014 109.72 109.87 109.62 109.74 1,124,918 +0.05(+0.05%)
Dec 24, 2014 109.63 109.69 109.69 109.69 921,900 -0.25(-0.23%)
Dec 23, 2014 110.30 110.39 109.90 109.94 2,790,798 -0.51(-0.46%)
Dec 22, 2014 110.35 110.46 110.27 110.45 3,827,829 +0.17(+0.15%)
Dec 19, 2014 110.08 110.38 110.08 110.28 1,865,027 +0.18(+0.16%)
Dec 18, 2014 110.17 110.22 110.06 110.10 1,865,794 -0.29(-0.26%)
Dec 17, 2014 110.50 110.68 110.28 110.39 2,167,454 -0.14(-0.13%)
Dec 16, 2014 110.60 110.60 110.32 110.53 1,411,670 +0.27(+0.24%)
Dec 15, 2014 110.38 110.54 110.25 110.26 2,540,686 -0.30(-0.27%)
Dec 12, 2014 110.50 110.66 110.31 110.56 1,714,109 +0.35(+0.32%)
Dec 11, 2014 110.15 110.23 110.02 110.21 1,447,694 -0.04(-0.04%)
Dec 10, 2014 110.00 110.31 109.98 110.25 1,207,989 +0.19(+0.17%)
Dec 09, 2014 110.14 110.23 109.95 110.06 1,203,037 +0.17(+0.15%)
Dec 08, 2014 109.81 110.00 109.56 109.89 984,140 +0.27(+0.25%)
Dec 05, 2014 109.87 109.94 109.61 109.62 3,477,696 -0.47(-0.43%)
Dec 04, 2014 109.85 110.11 109.78 110.09 3,001,658 +0.33(+0.30%)
Dec 03, 2014 109.83 109.87 109.73 109.76 1,998,004 -0.10(-0.09%)
Dec 02, 2014 109.99 109.99 109.81 109.86 1,469,400 -0.22(-0.20%)
Dec 01, 2014 110.60 110.60 110.08 110.08 2,811,726 -0.53(-0.48%)
Nov 28, 2014 110.43 110.62 110.40 110.61 2,072,793 +0.34(+0.31%)
Nov 26, 2014 110.33 110.27 110.27 110.27 1,205,700 +0.09(+0.08%)
Nov 25, 2014 109.96 110.22 109.96 110.18 3,187,726 +0.24(+0.22%)
Nov 24, 2014 109.85 110.04 109.84 109.94 1,355,121 +0.04(+0.04%)
Nov 21, 2014 109.92 109.96 109.84 109.90 1,294,994 +0.13(+0.12%)
Nov 20, 2014 109.87 109.93 109.69 109.77 1,155,795 +0.20(+0.18%)
Nov 19, 2014 109.68 109.84 109.56 109.57 1,361,784 -0.26(-0.24%)
Nov 18, 2014 109.82 109.88 109.77 109.83 1,318,376 +0.10(+0.09%)
Nov 17, 2014 109.96 109.96 109.72 109.73 1,403,014 -0.13(-0.12%)
Nov 14, 2014 109.68 109.94 109.64 109.86 1,073,003 +0.10(+0.09%)
Nov 13, 2014 109.75 109.80 109.66 109.76 860,783 +0.05(+0.05%)
Nov 12, 2014 109.74 109.88 109.66 109.71 1,123,741 +0.01(+0.01%)
Nov 11, 2014 109.66 109.71 109.59 109.70 1,138,463 +0.05(+0.05%)
Nov 10, 2014 109.90 109.91 109.65 109.65 846,857 -0.26(-0.24%)
Nov 07, 2014 109.61 109.92 109.60 109.91 1,661,449 +0.37(+0.34%)
Nov 06, 2014 109.52 109.67 109.50 109.54 1,391,435 -0.19(-0.17%)
Nov 05, 2014 109.65 109.74 109.59 109.73 2,699,558 +0.04(+0.04%)
Nov 04, 2014 109.70 109.86 109.67 109.69 2,346,280 +0.01(+0.01%)
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.