US Aggregate Bond Ishares Core ETF (NY: AGG )

114.61 USD -0.03 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 114.41 114.51 114.33 114.49 6,469,500 +0.12(+0.10%)
Apr 29, 2021 114.14 114.37 114.09 114.37 6,254,127 -0.06(-0.05%)
Apr 28, 2021 114.45 114.47 114.20 114.43 7,078,562 +0.06(+0.05%)
Apr 27, 2021 115.13 115.13 114.37 114.37 3,823,347 -0.28(-0.24%)
Apr 26, 2021 114.74 114.80 114.65 114.65 3,480,303 -0.10(-0.09%)
Apr 23, 2021 114.81 115.09 114.64 114.75 3,813,800 -0.02(-0.02%)
Apr 22, 2021 114.74 114.80 114.59 114.77 4,570,705 +0.03(+0.03%)
Apr 21, 2021 114.60 114.74 114.53 114.74 5,511,435 +0.11(+0.10%)
Apr 20, 2021 114.42 114.67 114.39 114.63 4,322,279 +0.18(+0.16%)
Apr 19, 2021 114.00 114.50 114.00 114.45 5,072,766 -0.09(-0.08%)
Apr 16, 2021 114.56 114.67 114.50 114.54 3,663,600 -0.30(-0.26%)
Apr 15, 2021 113.78 114.98 113.78 114.84 6,753,202 +0.45(+0.39%)
Apr 14, 2021 114.41 114.44 114.28 114.39 3,620,529 -0.09(-0.08%)
Apr 13, 2021 114.12 114.48 114.11 114.48 4,040,520 +0.33(+0.29%)
Apr 12, 2021 114.17 114.17 114.00 114.15 3,845,011 -0.03(-0.03%)
Apr 09, 2021 114.11 114.33 114.04 114.18 7,467,100 -0.13(-0.11%)
Apr 08, 2021 114.18 114.31 114.13 114.31 4,932,133 +0.28(+0.25%)
Apr 07, 2021 114.12 114.30 114.03 114.03 4,505,625 -0.18(-0.16%)
Apr 06, 2021 113.98 114.22 113.95 114.21 4,864,120 +0.40(+0.35%)
Apr 05, 2021 113.78 113.89 113.69 113.81 9,230,132 -0.23(-0.20%)
Apr 01, 2021 113.93 114.05 113.83 114.04 10,767,200 +0.21(+0.18%)
Mar 31, 2021 113.84 113.98 113.71 113.83 6,309,151 +0.02(+0.02%)
Mar 30, 2021 113.64 113.85 113.53 113.81 4,996,946 +0.09(+0.08%)
Mar 29, 2021 113.52 114.00 113.52 113.72 7,630,810 -0.19(-0.17%)
Mar 26, 2021 113.91 114.07 113.86 113.91 4,333,900 -0.19(-0.17%)
Mar 25, 2021 114.24 114.29 113.99 114.10 5,177,994 -0.06(-0.05%)
Mar 24, 2021 113.90 114.20 113.86 114.16 6,352,592 +0.14(+0.12%)
Mar 23, 2021 113.89 114.04 113.77 114.02 5,525,062 +0.29(+0.25%)
Mar 22, 2021 113.70 113.80 113.60 113.73 5,468,656 +0.22(+0.19%)
Mar 19, 2021 113.40 113.54 113.33 113.51 4,701,400 +0.09(+0.08%)
Mar 18, 2021 113.32 113.55 113.20 113.42 6,222,247 -0.44(-0.39%)
Mar 17, 2021 113.55 113.98 113.48 113.86 6,229,771 -0.01(-0.01%)
Mar 16, 2021 113.97 114.03 113.78 113.87 3,990,958 -0.04(-0.04%)
Mar 15, 2021 113.60 114.01 113.60 113.91 5,001,787 +0.12(+0.11%)
Mar 12, 2021 113.88 113.91 113.71 113.79 5,066,900 -0.65(-0.57%)
Mar 11, 2021 114.47 114.54 114.29 114.44 8,827,827 -0.01(-0.01%)
Mar 10, 2021 114.28 114.50 114.28 114.45 6,936,941 +0.19(+0.17%)
Mar 09, 2021 114.20 114.31 114.00 114.26 5,676,791 +0.43(+0.38%)
Mar 08, 2021 114.20 114.23 113.83 113.83 5,638,859 -0.45(-0.39%)
Mar 05, 2021 114.17 114.32 114.05 114.28 8,675,600 -0.08(-0.07%)
Mar 04, 2021 114.79 114.80 114.26 114.36 5,940,783 -0.33(-0.29%)
Mar 03, 2021 114.80 114.83 114.60 114.69 10,317,491 -0.42(-0.36%)
Mar 02, 2021 115.04 115.12 114.95 115.11 10,111,335 +0.02(+0.02%)
Mar 01, 2021 114.97 115.59 114.89 115.09 13,018,005 -0.25(-0.22%)
Feb 26, 2021 114.96 115.39 114.59 115.34 11,333,299 +0.93(+0.81%)
Feb 25, 2021 115.01 115.29 114.20 114.41 14,926,908 -1.06(-0.92%)
Feb 24, 2021 115.06 115.50 115.01 115.47 6,232,271 -0.04(-0.03%)
Feb 23, 2021 115.75 115.75 115.27 115.51 6,035,232 +0.03(+0.03%)
Feb 22, 2021 115.76 115.87 115.48 115.48 4,894,254 -0.36(-0.31%)
Feb 19, 2021 116.02 116.06 115.75 115.84 4,673,200 -0.36(-0.31%)
Feb 18, 2021 116.14 116.28 116.03 116.20 5,333,524 -0.06(-0.05%)
Feb 17, 2021 116.22 116.29 116.14 116.26 7,795,885 +0.23(+0.20%)
Feb 16, 2021 116.22 116.23 116.02 116.03 5,682,683 -0.55(-0.47%)
Feb 12, 2021 116.67 116.74 116.54 116.58 3,284,900 -0.27(-0.23%)
Feb 11, 2021 117.03 117.03 116.80 116.85 3,470,842 -0.14(-0.12%)
Feb 10, 2021 116.97 117.01 116.92 116.99 4,378,270 +0.11(+0.09%)
Feb 09, 2021 116.94 116.97 116.82 116.88 4,533,399 +0.05(+0.04%)
Feb 08, 2021 116.75 116.93 116.72 116.83 4,704,155 +0.12(+0.10%)
Feb 05, 2021 116.91 116.96 116.70 116.71 3,446,500 -0.15(-0.13%)
Feb 04, 2021 116.75 116.89 116.69 116.86 5,287,405 -0.05(-0.04%)
Feb 03, 2021 116.97 116.99 116.87 116.91 5,492,357 -0.14(-0.12%)
Feb 02, 2021 116.99 117.09 116.97 117.05 7,316,183 -0.18(-0.15%)
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.