US Aggregate Bond Ishares Core ETF (NY: AGG )

114.06 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 113.01 113.02 112.85 112.86 4,058,900 -0.14(-0.12%)
Nov 27, 2019 113.03 113.07 112.96 113.00 3,437,200 -0.14(-0.12%)
Nov 26, 2019 113.09 113.16 113.08 113.14 2,522,234 +0.16(+0.14%)
Nov 25, 2019 112.91 113.01 112.89 112.98 4,392,682 +0.11(+0.10%)
Nov 22, 2019 112.89 112.90 112.76 112.87 2,507,000 +0.06(+0.05%)
Nov 21, 2019 112.80 112.89 112.72 112.81 6,522,830 -0.16(-0.14%)
Nov 20, 2019 112.83 112.98 112.81 112.97 3,474,473 +0.27(+0.24%)
Nov 19, 2019 112.63 112.76 112.60 112.70 2,655,993 +0.08(+0.07%)
Nov 18, 2019 112.56 112.65 112.52 112.62 6,044,518 +0.21(+0.19%)
Nov 15, 2019 112.46 112.46 112.38 112.41 5,078,200 -0.06(-0.05%)
Nov 14, 2019 112.50 112.57 112.43 112.47 2,901,048 +0.32(+0.29%)
Nov 13, 2019 112.20 112.23 112.08 112.15 2,598,503 +0.20(+0.18%)
Nov 12, 2019 111.92 112.03 111.80 111.95 2,032,870 +0.12(+0.11%)
Nov 11, 2019 111.96 111.96 111.78 111.83 2,112,221 +0.02(+0.02%)
Nov 08, 2019 111.87 112.10 111.81 111.81 3,866,000 -0.06(-0.05%)
Nov 07, 2019 112.12 112.12 111.64 111.87 4,022,445 -0.53(-0.47%)
Nov 06, 2019 112.40 112.51 112.26 112.40 3,908,982 +0.17(+0.15%)
Nov 05, 2019 112.35 112.38 112.15 112.23 3,765,444 -0.42(-0.37%)
Nov 04, 2019 112.71 112.72 112.59 112.65 2,723,742 -0.28(-0.25%)
Nov 01, 2019 112.98 113.11 112.81 112.93 3,988,300 -0.22(-0.19%)
Oct 31, 2019 112.98 113.30 112.89 113.15 5,416,778 +0.44(+0.39%)
Oct 30, 2019 112.45 112.75 112.43 112.71 2,381,436 +0.32(+0.28%)
Oct 29, 2019 112.48 112.50 112.35 112.39 2,384,726 +0.01(+0.01%)
Oct 28, 2019 112.42 112.44 112.31 112.38 2,951,411 -0.24(-0.21%)
Oct 25, 2019 112.84 112.85 112.52 112.62 2,486,700 -0.16(-0.14%)
Oct 24, 2019 112.84 112.95 112.75 112.78 1,725,844 +0.03(+0.03%)
Oct 23, 2019 112.82 112.88 112.73 112.75 1,887,886 +0.09(+0.08%)
Oct 22, 2019 112.65 112.74 112.51 112.66 2,147,439 +0.17(+0.15%)
Oct 21, 2019 112.62 112.71 112.49 112.49 3,314,469 -0.31(-0.27%)
Oct 18, 2019 112.76 112.91 112.73 112.80 1,454,200 +0.08(+0.07%)
Oct 17, 2019 112.67 112.86 112.62 112.72 2,320,651 -0.03(-0.03%)
Oct 16, 2019 112.68 112.79 112.62 112.75 2,430,650 +0.20(+0.18%)
Oct 15, 2019 112.90 112.92 112.55 112.55 4,168,633 -0.37(-0.33%)
Oct 14, 2019 112.93 112.93 112.82 112.92 1,716,639 +0.19(+0.17%)
Oct 11, 2019 112.84 112.85 112.58 112.73 3,566,200 -0.37(-0.33%)
Oct 10, 2019 113.27 113.33 113.03 113.10 4,312,383 -0.39(-0.34%)
Oct 09, 2019 113.47 113.56 113.36 113.49 3,332,795 -0.06(-0.05%)
Oct 08, 2019 113.82 113.82 113.49 113.55 3,055,708 +0.04(+0.04%)
Oct 07, 2019 113.64 113.71 113.51 113.51 2,492,981 -0.31(-0.27%)
Oct 04, 2019 113.68 113.83 113.63 113.82 3,331,100 +0.18(+0.16%)
Oct 03, 2019 113.34 113.74 113.32 113.64 5,144,049 +0.44(+0.39%)
Oct 02, 2019 113.19 113.31 113.09 113.20 9,561,979 +0.08(+0.07%)
Oct 01, 2019 112.71 113.25 112.63 113.12 5,980,252 -0.05(-0.04%)
Sep 30, 2019 112.93 113.27 112.92 113.17 6,621,995 +0.03(+0.03%)
Sep 27, 2019 113.00 113.17 113.00 113.14 4,652,400 +0.14(+0.12%)
Sep 26, 2019 113.00 113.10 112.93 113.00 4,869,355 +0.19(+0.17%)
Sep 25, 2019 113.21 113.23 112.74 112.81 3,813,759 -0.47(-0.41%)
Sep 24, 2019 113.03 113.36 113.03 113.28 2,602,486 +0.31(+0.27%)
Sep 23, 2019 113.02 113.24 112.94 112.97 3,412,011 +0.05(+0.04%)
Sep 20, 2019 112.64 112.94 112.59 112.92 2,057,100 +0.41(+0.36%)
Sep 19, 2019 112.64 112.66 112.45 112.51 2,280,050 +0.16(+0.14%)
Sep 18, 2019 112.50 112.70 112.29 112.35 2,292,355 +0.13(+0.12%)
Sep 17, 2019 112.11 112.37 112.01 112.22 2,614,166 +0.17(+0.15%)
Sep 16, 2019 112.05 112.15 111.89 112.05 2,923,475 +0.30(+0.27%)
Sep 13, 2019 112.15 112.26 111.75 111.75 2,506,500 -0.67(-0.60%)
Sep 12, 2019 112.91 112.91 112.34 112.42 4,069,598 -0.18(-0.16%)
Sep 11, 2019 112.58 112.71 112.56 112.60 2,647,039 +0.02(+0.02%)
Sep 10, 2019 113.10 113.13 112.58 112.58 3,119,323 -0.61(-0.54%)
Sep 09, 2019 113.39 113.39 113.18 113.19 2,747,429 -0.48(-0.42%)
Sep 06, 2019 113.66 113.72 113.56 113.67 3,675,100 +0.12(+0.11%)
Sep 05, 2019 113.61 113.67 113.30 113.55 5,336,458 -0.49(-0.43%)
Sep 04, 2019 113.82 114.08 113.82 114.04 3,814,413 +0.20(+0.18%)
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.