US Aggregate Bond Ishares Core ETF (NY: AGG )

114.63 USD +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 108.98 109.25 108.91 109.25 5,774,846 +0.19(+0.17%)
Apr 27, 2017 108.94 109.10 108.91 109.06 1,660,940 +0.10(+0.09%)
Apr 26, 2017 108.85 108.97 108.77 108.96 2,893,801 +0.14(+0.13%)
Apr 25, 2017 108.99 109.04 108.77 108.82 1,888,469 -0.36(-0.33%)
Apr 24, 2017 109.05 109.22 109.01 109.18 2,745,689 -0.16(-0.15%)
Apr 21, 2017 109.40 109.49 109.30 109.34 1,539,265 +0.03(+0.03%)
Apr 20, 2017 109.31 109.40 109.20 109.31 1,867,805 -0.17(-0.16%)
Apr 19, 2017 109.47 109.56 109.39 109.48 2,148,531 -0.17(-0.16%)
Apr 18, 2017 109.41 109.70 109.39 109.65 2,369,862 +0.44(+0.40%)
Apr 17, 2017 109.30 109.40 109.18 109.21 1,646,056 -0.06(-0.05%)
Apr 13, 2017 109.25 109.39 109.13 109.27 2,339,939 +0.14(+0.13%)
Apr 12, 2017 108.93 109.20 108.89 109.13 2,432,965 +0.24(+0.22%)
Apr 11, 2017 108.76 108.98 108.75 108.89 2,200,830 +0.31(+0.29%)
Apr 10, 2017 108.53 108.65 108.49 108.58 1,903,768 +0.14(+0.13%)
Apr 07, 2017 108.80 108.89 108.42 108.44 1,783,599 -0.24(-0.22%)
Apr 06, 2017 108.64 108.71 108.48 108.68 1,725,301 -0.01(-0.01%)
Apr 05, 2017 108.48 108.74 108.45 108.69 2,304,074 +0.12(+0.11%)
Apr 04, 2017 108.61 108.65 108.52 108.57 1,627,492 -0.10(-0.09%)
Apr 03, 2017 108.31 108.68 108.30 108.67 5,198,006 +0.18(+0.17%)
Mar 31, 2017 108.44 108.53 108.42 108.49 3,717,721 +0.08(+0.07%)
Mar 30, 2017 108.52 108.58 108.38 108.41 1,733,874 -0.20(-0.18%)
Mar 29, 2017 108.48 108.62 108.46 108.61 1,965,626 +0.24(+0.22%)
Mar 28, 2017 108.63 108.68 108.35 108.37 2,016,097 -0.25(-0.23%)
Mar 27, 2017 108.65 108.71 108.53 108.62 1,977,292 +0.26(+0.24%)
Mar 24, 2017 108.35 108.51 108.31 108.36 3,374,871 -0.09(-0.08%)
Mar 23, 2017 108.44 108.51 108.26 108.45 2,071,485 +0.03(+0.03%)
Mar 22, 2017 108.44 108.54 108.36 108.42 2,643,641 +0.15(+0.14%)
Mar 21, 2017 107.93 108.27 107.93 108.27 2,049,680 +0.22(+0.20%)
Mar 20, 2017 107.86 108.05 107.84 108.05 1,635,249 +0.16(+0.15%)
Mar 17, 2017 107.72 107.91 107.69 107.89 2,368,799 +0.23(+0.21%)
Mar 16, 2017 107.68 107.75 107.62 107.66 2,369,707 -0.12(-0.11%)
Mar 15, 2017 107.25 107.79 107.20 107.78 2,163,046 +0.62(+0.58%)
Mar 14, 2017 107.08 107.24 107.08 107.16 2,639,200 +0.04(+0.04%)
Mar 13, 2017 107.21 107.28 107.10 107.12 1,658,472 -0.18(-0.17%)
Mar 10, 2017 107.23 107.32 107.16 107.30 1,905,999 +0.16(+0.15%)
Mar 09, 2017 107.32 107.34 107.12 107.14 3,527,292 -0.33(-0.31%)
Mar 08, 2017 107.39 107.50 107.34 107.47 2,834,748 -0.26(-0.24%)
Mar 07, 2017 107.80 107.84 107.69 107.73 2,237,937 -0.14(-0.13%)
Mar 06, 2017 107.94 107.99 107.82 107.87 3,678,302 -0.05(-0.05%)
Mar 03, 2017 107.92 107.97 107.74 107.92 4,293,867 +0.08(+0.07%)
Mar 02, 2017 107.93 107.99 107.75 107.84 2,299,703 -0.20(-0.19%)
Mar 01, 2017 108.12 108.14 107.98 108.04 3,280,167 -0.73(-0.67%)
Feb 28, 2017 108.80 108.94 108.75 108.77 3,840,064 -0.03(-0.03%)
Feb 27, 2017 108.95 108.98 108.77 108.80 1,998,161 -0.20(-0.18%)
Feb 24, 2017 108.88 109.06 108.82 109.00 2,670,884 +0.40(+0.37%)
Feb 23, 2017 108.56 108.64 108.53 108.60 2,168,995 +0.18(+0.17%)
Feb 22, 2017 108.54 108.55 108.20 108.42 2,655,460 +0.07(+0.06%)
Feb 21, 2017 108.24 108.45 108.22 108.35 1,980,343 -0.01(-0.01%)
Feb 17, 2017 108.36 108.36 108.36 0 +0.24(+0.22%)
Feb 16, 2017 108.01 108.28 108.01 108.12 5,257,568 +0.23(+0.21%)
Feb 15, 2017 107.92 108.00 107.86 107.89 2,138,914 -0.17(-0.16%)
Feb 14, 2017 108.30 108.30 107.91 108.06 2,809,525 -0.24(-0.22%)
Feb 13, 2017 108.34 108.35 108.23 108.30 2,189,830 -0.16(-0.15%)
Feb 10, 2017 108.26 108.47 108.26 108.46 2,365,339 -0.02(-0.02%)
Feb 09, 2017 108.61 108.67 108.43 108.48 2,736,100 -0.26(-0.24%)
Feb 08, 2017 108.61 108.83 108.61 108.74 3,873,152 +0.31(+0.29%)
Feb 07, 2017 108.30 108.58 108.25 108.43 2,659,217 +0.11(+0.10%)
Feb 06, 2017 108.22 108.38 108.10 108.32 1,827,186 +0.31(+0.29%)
Feb 03, 2017 108.12 108.28 107.86 108.01 2,728,430 +0.03(+0.03%)
Feb 02, 2017 108.06 108.18 107.95 107.98 3,490,763 +0.06(+0.06%)
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.