US Aggregate Bond Ishares Core ETF (NY: AGG )

114.77 USD +0.19 (+0.17%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 109.69 109.72 109.58 109.65 2,362,989 -0.05(-0.05%)
Jul 28, 2017 109.54 109.70 109.49 109.70 1,894,332 +0.22(+0.20%)
Jul 27, 2017 109.51 109.58 109.43 109.48 1,868,732 -0.16(-0.15%)
Jul 26, 2017 109.37 109.71 109.35 109.64 2,249,859 +0.21(+0.19%)
Jul 25, 2017 109.60 109.63 109.39 109.43 2,601,670 -0.39(-0.36%)
Jul 24, 2017 109.84 109.92 109.76 109.82 1,946,019 -0.10(-0.09%)
Jul 21, 2017 109.88 109.96 109.83 109.92 1,532,056 +0.19(+0.17%)
Jul 20, 2017 109.85 109.88 109.70 109.73 1,802,663 +0.03(+0.03%)
Jul 19, 2017 109.72 109.75 109.63 109.70 1,577,734 +0.03(+0.03%)
Jul 18, 2017 109.64 109.71 109.58 109.67 2,878,592 +0.25(+0.23%)
Jul 17, 2017 109.40 109.48 109.32 109.42 4,078,495 +0.05(+0.05%)
Jul 14, 2017 109.54 109.56 109.29 109.37 1,916,631 +0.11(+0.10%)
Jul 13, 2017 109.29 109.31 109.13 109.26 1,568,304 -0.12(-0.11%)
Jul 12, 2017 109.38 109.43 109.26 109.38 2,129,850 +0.33(+0.30%)
Jul 11, 2017 108.97 109.10 108.93 109.05 1,969,064 +0.10(+0.09%)
Jul 10, 2017 108.97 109.02 108.89 108.95 2,386,442 +0.05(+0.05%)
Jul 07, 2017 108.89 108.95 108.83 108.90 2,727,445 -0.04(-0.04%)
Jul 06, 2017 108.95 109.00 108.84 108.94 2,284,910 -0.21(-0.19%)
Jul 05, 2017 109.08 109.18 109.00 109.15 4,288,609 +0.06(+0.06%)
Jul 03, 2017 109.30 109.30 109.01 109.09 1,817,281 -0.42(-0.38%)
Jun 30, 2017 109.62 109.63 109.46 109.51 2,626,939 -0.14(-0.13%)
Jun 29, 2017 109.53 109.68 109.46 109.65 3,377,194 -0.21(-0.19%)
Jun 28, 2017 109.85 109.88 109.68 109.86 12,184,475 +0.04(+0.04%)
Jun 27, 2017 109.93 109.98 109.79 109.82 3,072,302 -0.33(-0.30%)
Jun 26, 2017 110.19 110.24 110.13 110.15 1,914,565 +0.10(+0.09%)
Jun 23, 2017 110.01 110.11 109.98 110.05 1,259,120 +0.02(+0.02%)
Jun 22, 2017 110.06 110.09 109.95 110.03 1,427,444 +0.05(+0.05%)
Jun 21, 2017 109.88 110.04 109.88 109.98 1,217,369 +0.02(+0.02%)
Jun 20, 2017 109.85 110.03 109.80 109.96 2,195,500 +0.17(+0.15%)
Jun 19, 2017 109.87 109.90 109.74 109.79 1,610,466 -0.15(-0.14%)
Jun 16, 2017 109.86 109.97 109.85 109.94 2,216,671 +0.07(+0.06%)
Jun 15, 2017 109.90 109.90 109.78 109.87 2,233,855 -0.07(-0.06%)
Jun 14, 2017 110.00 110.18 109.85 109.94 2,627,482 +0.35(+0.32%)
Jun 13, 2017 109.43 109.60 109.43 109.59 1,474,335 +0.03(+0.03%)
Jun 12, 2017 109.51 109.70 109.47 109.56 1,394,766 +0.00(+0.00%)
Jun 09, 2017 109.51 109.63 109.46 109.56 1,616,833 -0.09(-0.08%)
Jun 08, 2017 109.70 109.70 109.51 109.65 1,532,737 -0.11(-0.10%)
Jun 07, 2017 109.81 109.87 109.70 109.76 1,903,624 -0.13(-0.12%)
Jun 06, 2017 109.87 109.95 109.81 109.89 1,607,846 +0.22(+0.20%)
Jun 05, 2017 109.66 109.74 109.60 109.67 2,450,624 -0.17(-0.15%)
Jun 02, 2017 109.74 109.89 109.69 109.84 1,507,368 +0.36(+0.33%)
Jun 01, 2017 109.36 109.50 109.34 109.48 2,454,539 -0.28(-0.26%)
May 31, 2017 109.64 109.81 109.64 109.76 2,416,515 +0.11(+0.10%)
May 30, 2017 109.58 109.66 109.54 109.65 2,093,241 +0.21(+0.19%)
May 26, 2017 109.46 109.54 109.44 109.44 955,267 -0.04(-0.04%)
May 25, 2017 109.45 109.49 109.37 109.48 1,558,065 +0.05(+0.05%)
May 24, 2017 109.25 109.50 109.21 109.43 2,719,267 +0.19(+0.17%)
May 23, 2017 109.50 109.53 109.21 109.24 1,334,624 -0.21(-0.19%)
May 22, 2017 109.43 109.48 109.40 109.45 1,642,809 -0.07(-0.06%)
May 19, 2017 109.51 109.54 109.35 109.52 1,503,978 +0.00(+0.00%)
May 18, 2017 109.54 109.63 109.44 109.52 2,107,020 -0.06(-0.05%)
May 17, 2017 109.35 109.60 109.28 109.58 2,464,752 +0.56(+0.51%)
May 16, 2017 108.88 109.10 108.88 109.02 2,051,881 +0.14(+0.13%)
May 15, 2017 108.85 108.94 108.82 108.88 1,770,999 -0.04(-0.04%)
May 12, 2017 108.81 108.94 108.78 108.92 1,329,696 +0.40(+0.37%)
May 11, 2017 108.35 108.54 108.34 108.52 2,331,142 -0.01(-0.01%)
May 10, 2017 108.60 108.66 108.44 108.53 1,653,429 +0.03(+0.03%)
May 09, 2017 108.43 108.51 108.40 108.50 3,084,948 +0.01(+0.01%)
May 08, 2017 108.63 108.67 108.49 108.49 3,568,402 -0.21(-0.19%)
May 05, 2017 108.72 108.74 108.57 108.70 1,421,843 +0.02(+0.02%)
May 04, 2017 108.55 108.70 108.55 108.68 1,897,912 -0.09(-0.08%)
May 03, 2017 108.97 108.99 108.77 108.77 1,923,403 -0.11(-0.10%)
May 02, 2017 108.68 108.94 108.68 108.88 2,841,518 +0.15(+0.14%)
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.