US Aggregate Bond Ishares Core ETF (NY: AGG )

114.16 USD -0.33 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 109.83 109.85 109.56 109.68 2,282,374 -0.40(-0.36%)
Oct 31, 2014 109.93 110.08 109.90 110.08 3,145,121 +0.00(+0.00%)
Oct 30, 2014 110.05 110.19 110.03 110.08 2,479,468 +0.18(+0.16%)
Oct 29, 2014 110.03 110.16 109.85 109.90 1,591,007 -0.24(-0.22%)
Oct 28, 2014 110.21 110.21 110.10 110.14 1,128,600 -0.17(-0.15%)
Oct 27, 2014 110.28 110.27 110.19 110.31 1,073,056 +0.04(+0.04%)
Oct 24, 2014 110.27 110.35 110.15 110.27 1,188,946 +0.04(+0.04%)
Oct 23, 2014 110.36 110.36 110.13 110.23 1,863,102 -0.26(-0.24%)
Oct 22, 2014 110.50 110.54 110.40 110.49 3,179,164 -0.06(-0.05%)
Oct 21, 2014 110.55 110.68 110.49 110.55 2,624,964 -0.10(-0.09%)
Oct 20, 2014 110.69 110.71 110.58 110.65 1,518,290 +0.13(+0.12%)
Oct 17, 2014 110.51 110.65 110.40 110.52 2,065,773 -0.15(-0.14%)
Oct 16, 2014 111.00 111.15 110.54 110.67 1,792,877 -0.09(-0.08%)
Oct 15, 2014 110.56 112.08 110.63 110.76 2,275,368 +0.20(+0.18%)
Oct 14, 2014 110.50 110.58 110.28 110.56 3,518,455 +0.25(+0.23%)
Oct 13, 2014 110.15 110.34 110.04 110.31 1,098,538 +0.32(+0.29%)
Oct 10, 2014 109.96 110.03 109.87 109.99 1,734,434 +0.08(+0.07%)
Oct 09, 2014 110.07 110.07 109.87 109.91 1,502,816 -0.22(-0.20%)
Oct 08, 2014 109.90 110.14 109.68 110.13 2,477,897 +0.31(+0.28%)
Oct 07, 2014 109.61 109.85 109.56 109.82 2,328,416 +0.42(+0.38%)
Oct 06, 2014 109.40 109.55 109.31 109.40 2,145,824 +0.10(+0.09%)
Oct 03, 2014 109.31 109.36 109.20 109.30 2,928,901 -0.05(-0.05%)
Oct 02, 2014 109.56 109.63 109.35 109.35 4,826,810 -0.18(-0.16%)
Oct 01, 2014 109.20 109.54 109.20 109.53 6,605,180 +0.42(+0.38%)
Sep 30, 2014 109.19 109.28 109.09 109.11 2,335,365 -0.07(-0.06%)
Sep 29, 2014 109.16 109.24 109.06 109.18 7,243,748 +0.12(+0.11%)
Sep 26, 2014 109.06 109.09 108.88 109.06 1,729,491 -0.01(-0.01%)
Sep 25, 2014 108.98 109.10 108.98 109.07 1,161,869 +0.21(+0.19%)
Sep 24, 2014 109.08 109.08 108.84 108.86 836,713 -0.07(-0.06%)
Sep 23, 2014 108.91 108.95 108.83 108.93 705,231 +0.10(+0.09%)
Sep 22, 2014 108.86 108.91 108.76 108.83 592,391 +0.15(+0.14%)
Sep 19, 2014 108.56 108.73 108.51 108.68 929,889 +0.18(+0.17%)
Sep 18, 2014 108.50 108.55 108.45 108.50 707,596 +0.01(+0.01%)
Sep 17, 2014 108.74 108.84 108.48 108.49 707,246 -0.12(-0.11%)
Sep 16, 2014 108.70 108.77 108.61 108.61 850,970 +0.00(+0.00%)
Sep 15, 2014 108.73 108.76 108.59 108.61 1,210,783 -0.02(-0.02%)
Sep 12, 2014 108.69 108.74 108.60 108.63 1,327,615 -0.22(-0.20%)
Sep 11, 2014 109.01 109.06 108.83 108.85 753,477 -0.11(-0.10%)
Sep 10, 2014 108.98 109.01 108.91 108.96 974,367 -0.15(-0.14%)
Sep 09, 2014 109.17 109.23 109.09 109.11 689,510 -0.15(-0.14%)
Sep 08, 2014 109.49 109.54 109.26 109.26 895,295 -0.11(-0.10%)
Sep 05, 2014 109.44 109.54 109.29 109.37 798,456 -0.06(-0.05%)
Sep 04, 2014 109.44 109.54 109.33 109.43 1,308,945 -0.14(-0.13%)
Sep 03, 2014 109.39 109.58 109.37 109.57 1,311,668 +0.12(+0.11%)
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.