US Aggregate Bond Ishares Core ETF (NY: AGG )

99.29 +0.41 (+0.41%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 113.78 113.78 113.78 2,869,442 +0.09(+0.08%)
Dec 30, 2020 113.68 113.71 113.57 113.69 2,869,442 +0.07(+0.06%)
Dec 29, 2020 113.65 113.65 113.52 113.62 4,462,381 +0.02(+0.02%)
Dec 28, 2020 113.56 113.63 113.43 113.60 4,744,440 +0.02(+0.02%)
Dec 24, 2020 113.53 113.64 113.52 113.58 2,300,333 +0.11(+0.09%)
Dec 23, 2020 113.41 113.48 113.24 113.48 4,319,080 -0.08(-0.07%)
Dec 22, 2020 113.48 113.57 113.42 113.55 4,691,816 +0.16(+0.14%)
Dec 21, 2020 113.52 113.55 113.35 113.39 5,005,288 +0.00(+0.00%)
Dec 18, 2020 113.56 113.56 113.36 113.39 4,025,168 -0.06(-0.05%)
Dec 17, 2020 113.60 113.65 113.33 113.45 6,866,983 -0.00(-0.00%)
Dec 16, 2020 113.31 113.50 113.24 113.45 4,646,232 -0.05(-0.04%)
Dec 15, 2020 113.42 113.50 113.38 113.50 4,386,184 +0.07(+0.06%)
Dec 14, 2020 113.34 113.50 113.28 113.43 4,893,374 -0.07(-0.06%)
Dec 11, 2020 113.48 113.56 113.42 113.50 5,860,938 +0.12(+0.11%)
Dec 10, 2020 113.22 113.40 113.17 113.38 6,439,297 +0.28(+0.25%)
Dec 09, 2020 113.21 113.26 113.01 113.10 7,254,065 -0.16(-0.14%)
Dec 08, 2020 113.36 113.43 113.23 113.26 7,078,673 +0.01(+0.01%)
Dec 07, 2020 113.24 113.30 113.17 113.25 6,372,383 +0.17(+0.15%)
Dec 04, 2020 113.38 113.38 113.00 113.08 6,131,315 -0.31(-0.27%)
Dec 03, 2020 113.39 113.45 113.25 113.39 5,405,911 +0.19(+0.17%)
Dec 02, 2020 113.29 113.29 113.03 113.19 6,365,275 -0.12(-0.11%)
Dec 01, 2020 113.50 113.57 113.21 113.32 5,397,997 -0.36(-0.32%)
Nov 30, 2020 113.58 113.71 113.51 113.68 9,051,048 +0.15(+0.14%)
Nov 27, 2020 113.51 113.55 113.48 113.52 3,579,568 +0.19(+0.17%)
Nov 25, 2020 113.42 113.47 113.29 113.33 4,297,211 -0.04(-0.03%)
Nov 24, 2020 113.50 113.54 113.34 113.37 4,892,829 -0.15(-0.13%)
Nov 23, 2020 113.54 113.56 113.44 113.52 4,936,834 -0.03(-0.03%)
Nov 20, 2020 113.46 113.60 113.40 113.55 7,518,531 +0.12(+0.10%)
Nov 19, 2020 113.35 113.52 113.30 113.44 6,958,156 +0.21(+0.19%)
Nov 18, 2020 113.23 113.26 113.17 113.23 6,449,381 +0.08(+0.07%)
Nov 17, 2020 113.03 113.18 113.03 113.15 4,844,127 +0.23(+0.20%)
Nov 16, 2020 112.90 112.96 112.87 112.92 8,283,142 -0.01(-0.01%)
Nov 13, 2020 112.81 112.98 112.81 112.93 5,340,705 +0.02(+0.02%)
Nov 12, 2020 112.67 112.92 112.63 112.91 8,063,816 +0.47(+0.42%)
Nov 11, 2020 112.37 112.49 112.33 112.44 3,171,364 +0.07(+0.06%)
Nov 10, 2020 112.36 112.53 112.34 112.37 5,361,031 -0.18(-0.16%)
Nov 09, 2020 112.70 112.77 112.37 112.55 6,901,710 -0.53(-0.47%)
Nov 06, 2020 113.09 113.14 112.96 113.08 5,744,476 -0.25(-0.22%)
Nov 05, 2020 113.36 113.39 113.19 113.33 5,514,811 +0.11(+0.09%)
Nov 04, 2020 113.18 113.31 113.11 113.23 5,530,242 +0.75(+0.67%)
Nov 03, 2020 112.53 112.53 112.36 112.48 6,972,807 -0.05(-0.04%)
Nov 02, 2020 112.57 112.65 112.49 112.53 6,946,106 +0.20(+0.18%)
Oct 30, 2020 112.56 112.63 112.32 112.32 11,070,819 -0.31(-0.27%)
Oct 29, 2020 112.86 112.87 112.51 112.63 12,287,259 -0.20(-0.18%)
Oct 28, 2020 112.91 113.05 112.82 112.83 7,647,569 -0.16(-0.14%)
Oct 27, 2020 112.90 113.00 112.83 112.99 5,941,393 +0.26(+0.23%)
Oct 26, 2020 112.75 112.82 112.69 112.73 5,178,066 +0.15(+0.14%)
Oct 23, 2020 112.42 112.63 112.42 112.58 4,047,161 +0.16(+0.14%)
Oct 22, 2020 112.62 112.65 112.42 112.42 5,009,531 -0.20(-0.18%)
Oct 21, 2020 112.69 112.74 112.59 112.62 3,848,694 -0.13(-0.12%)
Oct 20, 2020 112.80 112.81 112.69 112.75 4,187,941 -0.10(-0.09%)
Oct 19, 2020 112.91 112.96 112.82 112.85 4,888,516 -0.13(-0.12%)
Oct 16, 2020 113.08 113.16 112.97 112.98 4,104,028 -0.06(-0.05%)
Oct 15, 2020 113.23 113.23 113.04 113.04 5,696,303 -0.10(-0.08%)
Oct 14, 2020 113.18 113.19 113.07 113.14 5,133,403 +0.07(+0.06%)
Oct 13, 2020 113.10 113.16 113.02 113.07 3,570,351 +0.03(+0.03%)
Oct 12, 2020 112.94 113.04 112.87 113.04 3,129,534 +0.22(+0.20%)
Oct 09, 2020 112.75 112.84 112.61 112.82 3,035,658 +0.03(+0.03%)
Oct 08, 2020 112.77 112.81 112.69 112.79 4,419,968 +0.14(+0.13%)
Oct 07, 2020 112.64 112.76 112.56 112.65 5,010,215 -0.08(-0.07%)
Oct 06, 2020 112.70 112.94 112.60 112.72 4,527,160 +0.10(+0.09%)
Oct 05, 2020 112.84 112.84 112.63 112.63 5,103,232 -0.36(-0.32%)
Oct 02, 2020 113.12 113.13 112.91 112.99 5,842,700 -0.11(-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.