US Aggregate Bond Ishares Core ETF (NY: AGG )

114.82 USD +0.24 (+0.21%)
Streaming Delayed Price Updated: 10:40 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 106.01 106.12 105.99 106.00 4,692,614 +0.02(+0.02%)
Apr 27, 2018 105.96 106.04 105.94 105.98 3,806,396 +0.13(+0.12%)
Apr 26, 2018 105.83 105.90 105.76 105.85 4,870,388 +0.18(+0.17%)
Apr 25, 2018 105.72 105.74 105.60 105.67 3,784,953 -0.14(-0.13%)
Apr 24, 2018 105.85 105.92 105.78 105.81 3,442,319 -0.14(-0.13%)
Apr 23, 2018 105.98 106.01 105.90 105.95 2,620,804 -0.05(-0.05%)
Apr 20, 2018 106.15 106.24 106.00 106.00 2,766,030 -0.29(-0.27%)
Apr 19, 2018 106.34 106.39 106.24 106.29 10,985,057 -0.26(-0.24%)
Apr 18, 2018 106.74 106.75 106.54 106.55 2,231,676 -0.30(-0.28%)
Apr 17, 2018 106.81 106.89 106.75 106.85 2,362,997 +0.03(+0.03%)
Apr 16, 2018 106.64 106.84 106.61 106.82 3,860,835 +0.02(+0.02%)
Apr 13, 2018 106.69 106.84 106.67 106.80 2,764,839 +0.03(+0.03%)
Apr 12, 2018 106.91 106.93 106.76 106.77 3,898,969 -0.24(-0.22%)
Apr 11, 2018 107.05 107.06 106.93 107.01 8,598,940 +0.09(+0.08%)
Apr 10, 2018 106.95 106.99 106.83 106.92 2,955,469 -0.08(-0.07%)
Apr 09, 2018 106.83 107.00 106.78 107.00 3,746,468 +0.09(+0.08%)
Apr 06, 2018 106.89 106.98 106.79 106.91 2,814,781 +0.24(+0.22%)
Apr 05, 2018 106.71 106.76 106.63 106.67 2,592,453 -0.15(-0.14%)
Apr 04, 2018 106.90 106.93 106.79 106.82 6,200,862 +0.04(+0.04%)
Apr 03, 2018 106.82 106.87 106.74 106.78 9,916,091 -0.12(-0.11%)
Apr 02, 2018 106.90 107.04 106.82 106.90 7,280,259 -0.35(-0.33%)
Mar 29, 2018 107.25 107.25 107.25 0 +0.31(+0.29%)
Mar 28, 2018 107.05 107.10 106.88 106.94 5,617,206 +0.06(+0.06%)
Mar 27, 2018 106.63 106.95 106.61 106.88 4,537,652 +0.31(+0.29%)
Mar 26, 2018 106.64 106.71 106.47 106.57 4,546,535 -0.04(-0.04%)
Mar 23, 2018 106.46 106.70 106.46 106.61 3,618,720 +0.00(+0.00%)
Mar 22, 2018 106.67 106.80 106.49 106.61 3,334,408 +0.20(+0.19%)
Mar 21, 2018 106.32 106.48 106.08 106.41 2,994,423 -0.01(-0.01%)
Mar 20, 2018 106.44 106.51 106.40 106.42 3,000,736 -0.17(-0.16%)
Mar 19, 2018 106.56 106.74 106.53 106.59 2,263,306 -0.11(-0.10%)
Mar 16, 2018 106.62 106.72 106.60 106.70 2,552,666 -0.06(-0.06%)
Mar 15, 2018 106.73 106.81 106.64 106.76 3,045,480 +0.01(+0.01%)
Mar 14, 2018 106.54 106.84 106.52 106.75 3,126,465 +0.18(+0.17%)
Mar 13, 2018 106.59 106.60 106.45 106.57 2,727,516 +0.14(+0.13%)
Mar 12, 2018 106.43 106.49 106.37 106.43 4,149,551 +0.06(+0.06%)
Mar 09, 2018 106.43 106.46 106.30 106.37 3,669,435 -0.20(-0.19%)
Mar 08, 2018 106.42 106.63 106.42 106.57 2,396,210 +0.17(+0.16%)
Mar 07, 2018 106.55 106.37 106.40 3,448,700 -0.02(-0.02%)
Mar 06, 2018 106.45 106.56 106.38 106.42 1,932,134 +0.02(+0.02%)
Mar 05, 2018 106.60 106.65 106.28 106.40 3,307,229 -0.06(-0.06%)
Mar 02, 2018 106.47 106.55 106.36 106.46 3,717,333 -0.17(-0.16%)
Mar 01, 2018 106.54 106.72 106.38 106.63 7,335,507 -0.14(-0.13%)
Feb 28, 2018 106.59 106.77 106.54 106.77 9,614,100 +0.29(+0.27%)
Feb 27, 2018 106.78 106.82 106.38 106.48 5,704,682 -0.23(-0.22%)
Feb 26, 2018 106.88 106.95 106.69 106.71 4,617,332 +0.08(+0.08%)
Feb 23, 2018 106.61 106.76 106.57 106.63 2,398,139 +0.27(+0.25%)
Feb 22, 2018 106.36 106.36 2,485,375 +0.01(+0.01%)
Feb 21, 2018 106.77 106.80 106.26 106.35 3,223,807 -0.34(-0.32%)
Feb 20, 2018 106.69 106.71 106.57 106.69 2,907,353 -0.11(-0.10%)
Feb 16, 2018 106.80 106.80 106.80 0 +0.21(+0.20%)
Feb 15, 2018 106.56 106.73 106.55 106.59 2,878,890 +0.13(+0.12%)
Feb 14, 2018 106.57 106.66 106.40 106.46 4,317,006 -0.36(-0.34%)
Feb 13, 2018 106.79 106.91 106.70 106.82 4,256,198 +0.03(+0.03%)
Feb 12, 2018 106.74 106.94 106.66 106.79 5,421,413 +0.03(+0.03%)
Feb 09, 2018 106.72 107.07 106.70 106.76 5,926,119 -0.14(-0.13%)
Feb 08, 2018 106.84 107.08 106.77 106.90 4,761,328 -0.18(-0.17%)
Feb 07, 2018 107.43 107.43 107.02 107.08 4,115,631 -0.24(-0.22%)
Feb 06, 2018 107.46 107.56 107.29 107.32 6,031,378 -0.16(-0.15%)
Feb 05, 2018 107.13 107.81 107.00 107.48 5,991,702 +0.28(+0.26%)
Feb 02, 2018 107.25 107.35 107.10 107.20 4,779,286 -0.32(-0.30%)
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.