US Aggregate Bond Ishares Core ETF (NY: AGG )

114.08 USD -0.08 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 106.30 106.42 106.25 106.32 7,117,325 +0.09(+0.08%)
Jun 28, 2018 106.28 106.29 106.16 106.23 1,798,917 -0.01(-0.01%)
Jun 27, 2018 106.23 106.31 106.16 106.24 3,001,320 +0.19(+0.18%)
Jun 26, 2018 105.99 106.05 105.94 106.05 2,665,205 +0.17(+0.16%)
Jun 25, 2018 105.95 106.04 105.86 105.88 5,522,854 -0.06(-0.06%)
Jun 22, 2018 105.82 105.94 105.80 105.94 1,957,177 +0.10(+0.09%)
Jun 21, 2018 105.88 105.96 105.81 105.84 2,895,519 +0.03(+0.03%)
Jun 20, 2018 106.06 106.06 105.79 105.81 2,403,650 -0.20(-0.19%)
Jun 19, 2018 106.05 106.11 105.98 106.01 2,184,239 +0.11(+0.10%)
Jun 18, 2018 105.93 105.93 105.80 105.90 2,359,348 +0.02(+0.02%)
Jun 15, 2018 106.09 105.86 105.88 2,361,806 +0.04(+0.04%)
Jun 14, 2018 105.75 105.86 105.69 105.84 4,689,627 +0.27(+0.26%)
Jun 13, 2018 105.68 105.75 105.38 105.57 3,627,325 -0.10(-0.09%)
Jun 12, 2018 105.56 105.69 105.56 105.67 3,546,472 +0.03(+0.03%)
Jun 11, 2018 105.65 105.74 105.57 105.64 4,330,767 -0.11(-0.10%)
Jun 08, 2018 105.75 105.90 105.74 105.75 3,416,767 -0.15(-0.14%)
Jun 07, 2018 105.64 106.12 105.62 105.90 2,724,806 +0.23(+0.22%)
Jun 06, 2018 105.58 105.67 2,705,824 -0.24(-0.23%)
Jun 05, 2018 105.99 106.04 105.85 105.91 1,848,314 +0.08(+0.08%)
Jun 04, 2018 106.00 106.01 105.79 105.83 4,288,082 -0.25(-0.24%)
Jun 01, 2018 105.95 106.13 105.91 106.08 6,206,774 -0.38(-0.36%)
May 31, 2018 106.52 106.67 106.39 106.46 5,157,385 -0.09(-0.08%)
May 30, 2018 106.54 106.67 106.40 106.55 3,158,167 -0.27(-0.25%)
May 29, 2018 106.37 107.00 106.32 106.82 3,494,325 +0.70(+0.66%)
May 25, 2018 106.12 106.12 106.12 0 +0.23(+0.22%)
May 24, 2018 105.82 105.96 105.82 105.89 2,903,289 +0.29(+0.27%)
May 23, 2018 105.50 105.65 105.48 105.60 6,061,860 +0.29(+0.28%)
May 22, 2018 105.32 105.37 105.28 105.31 2,246,365 +0.00(+0.00%)
May 21, 2018 105.28 105.37 105.24 105.31 1,952,244 +0.01(+0.01%)
May 18, 2018 105.16 105.32 105.16 105.30 2,151,118 +0.27(+0.26%)
May 17, 2018 105.19 105.21 105.00 105.03 2,789,005 -0.14(-0.13%)
May 16, 2018 105.36 105.42 105.15 105.17 2,477,507 -0.12(-0.11%)
May 15, 2018 105.49 105.49 105.19 105.29 2,166,440 -0.47(-0.44%)
May 14, 2018 105.79 105.85 105.74 105.76 2,183,502 -0.10(-0.09%)
May 11, 2018 105.90 105.90 105.76 105.86 2,034,081 +0.05(+0.05%)
May 10, 2018 105.75 105.82 105.69 105.81 2,096,721 +0.24(+0.23%)
May 09, 2018 105.56 105.64 105.52 105.57 2,507,491 -0.12(-0.11%)
May 08, 2018 105.66 105.75 105.60 105.69 2,591,700 -0.12(-0.11%)
May 07, 2018 105.88 105.88 105.77 105.81 1,533,669 -0.05(-0.05%)
May 04, 2018 105.92 105.93 105.71 105.86 2,317,096 +0.07(+0.07%)
May 03, 2018 105.82 105.95 105.78 105.79 4,499,248 +0.12(+0.11%)
May 02, 2018 105.70 105.78 105.62 105.67 2,560,752 +0.00(+0.00%)
May 01, 2018 105.73 105.79 105.61 105.67 3,027,047 -0.33(-0.31%)
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%)
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.