US Aggregate Bond Ishares Core ETF (NY: AGG )

104.13 +0.17 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 108.72 109.00 108.61 108.78 2,159,465 -0.07(-0.06%)
Jun 29, 2015 108.60 108.94 108.38 108.85 3,278,938 +0.64(+0.59%)
Jun 26, 2015 108.29 108.31 108.11 108.21 1,054,938 -0.26(-0.24%)
Jun 25, 2015 108.58 108.60 108.39 108.47 1,222,025 -0.12(-0.11%)
Jun 24, 2015 108.55 108.68 108.45 108.59 1,527,529 +0.17(+0.16%)
Jun 23, 2015 108.41 108.64 108.35 108.42 1,339,035 -0.25(-0.23%)
Jun 22, 2015 108.95 109.00 108.64 108.67 1,173,800 -0.54(-0.49%)
Jun 19, 2015 109.10 109.26 109.04 109.21 2,048,458 +0.34(+0.31%)
Jun 18, 2015 108.81 108.87 108.62 108.87 2,917,418 -0.03(-0.03%)
Jun 17, 2015 108.84 108.90 108.44 108.90 1,895,671 +0.01(+0.01%)
Jun 16, 2015 108.83 108.89 108.68 108.89 1,309,857 +0.18(+0.17%)
Jun 15, 2015 108.96 108.96 108.63 108.71 1,666,570 +0.13(+0.12%)
Jun 12, 2015 108.68 108.89 108.52 108.58 1,365,918 -0.13(-0.12%)
Jun 11, 2015 108.33 108.71 108.28 108.71 1,539,634 +0.58(+0.54%)
Jun 10, 2015 108.24 108.30 108.04 108.13 1,491,244 -0.27(-0.25%)
Jun 09, 2015 108.65 108.65 108.32 108.40 1,206,678 -0.31(-0.29%)
Jun 08, 2015 108.76 108.80 108.66 108.71 1,289,705 +0.16(+0.15%)
Jun 05, 2015 108.63 108.79 108.51 108.55 1,619,045 -0.48(-0.44%)
Jun 04, 2015 108.89 109.17 108.89 109.03 1,907,881 +0.23(+0.21%)
Jun 03, 2015 108.98 109.01 108.67 108.80 3,413,107 -0.43(-0.39%)
Jun 02, 2015 109.43 109.45 109.17 109.23 1,830,416 -0.43(-0.39%)
Jun 01, 2015 109.95 109.99 109.56 109.66 4,327,305 -0.51(-0.46%)
May 29, 2015 110.18 110.30 110.08 110.17 2,780,256 +0.04(+0.04%)
May 28, 2015 110.14 110.22 110.05 110.13 1,298,906 -0.04(-0.04%)
May 27, 2015 110.06 110.19 109.90 110.17 888,691 +0.11(+0.10%)
May 26, 2015 109.80 110.10 109.75 110.06 2,774,957 +0.27(+0.25%)
May 22, 2015 109.85 109.79 109.79 109.79 1,086,900 -0.12(-0.11%)
May 21, 2015 109.65 109.93 109.65 109.91 2,652,588 +0.34(+0.31%)
May 20, 2015 109.58 109.69 109.46 109.57 1,584,131 +0.17(+0.16%)
May 19, 2015 109.46 109.71 109.39 109.40 1,664,380 -0.38(-0.35%)
May 18, 2015 109.93 110.01 109.76 109.78 863,865 -0.42(-0.38%)
May 15, 2015 109.96 110.22 109.88 110.20 1,047,478 +0.46(+0.42%)
May 14, 2015 109.65 109.79 109.58 109.74 1,796,941 +0.17(+0.16%)
May 13, 2015 109.91 109.92 109.45 109.57 2,441,612 -0.01(-0.01%)
May 12, 2015 109.50 109.76 109.38 109.58 1,394,866 -0.01(-0.01%)
May 11, 2015 110.02 110.06 109.57 109.59 2,984,888 -0.70(-0.63%)
May 08, 2015 110.36 110.43 110.20 110.29 1,933,601 +0.36(+0.33%)
May 07, 2015 109.85 110.04 109.76 109.93 1,986,235 +0.27(+0.25%)
May 06, 2015 109.95 109.97 109.61 109.66 1,566,004 -0.37(-0.34%)
May 05, 2015 110.19 110.22 109.84 110.03 1,481,227 -0.10(-0.09%)
May 04, 2015 110.42 110.47 110.12 110.13 1,651,932 -0.21(-0.19%)
May 01, 2015 110.52 110.53 110.25 110.34 1,357,164 -0.52(-0.47%)
Apr 30, 2015 110.69 110.92 110.51 110.86 3,328,573 +0.00(+0.00%)
Apr 29, 2015 110.89 110.97 110.70 110.86 1,313,249 -0.25(-0.23%)
Apr 28, 2015 111.34 111.44 111.11 111.11 1,602,004 -0.43(-0.39%)
Apr 27, 2015 111.51 111.56 111.34 111.54 1,595,563 +0.04(+0.04%)
Apr 24, 2015 111.48 111.57 111.41 111.50 837,747 +0.19(+0.17%)
Apr 23, 2015 111.15 111.42 111.14 111.31 1,483,934 +0.17(+0.15%)
Apr 22, 2015 111.44 111.44 111.10 111.14 916,429 -0.33(-0.30%)
Apr 21, 2015 111.59 111.60 111.44 111.47 1,522,674 -0.12(-0.11%)
Apr 20, 2015 111.67 111.73 111.47 111.59 1,289,415 -0.08(-0.07%)
Apr 17, 2015 111.53 111.80 111.46 111.67 1,274,289 +0.09(+0.08%)
Apr 16, 2015 111.70 111.70 111.40 111.58 1,000,803 -0.06(-0.05%)
Apr 15, 2015 111.66 111.71 111.55 111.64 1,296,832 +0.15(+0.13%)
Apr 14, 2015 111.70 111.79 111.49 111.49 1,157,399 +0.12(+0.11%)
Apr 13, 2015 111.25 111.37 111.25 111.37 950,963 +0.12(+0.11%)
Apr 10, 2015 111.43 111.46 111.20 111.25 2,055,617 +0.00(+0.00%)
Apr 09, 2015 111.56 111.56 111.17 111.25 1,728,452 -0.28(-0.25%)
Apr 08, 2015 111.56 111.59 111.36 111.53 903,019 +0.01(+0.01%)
Apr 07, 2015 111.45 111.57 111.28 111.52 1,415,177 +0.02(+0.02%)
Apr 06, 2015 111.78 111.78 111.37 111.50 1,430,979 +0.07(+0.06%)
Apr 02, 2015 111.57 111.43 111.43 111.43 1,761,600 -0.15(-0.13%)
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.