US Aggregate Bond Ishares Core ETF (NY: AGG )

116.46 USD +0.16 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 106.11 106.18 106.05 106.06 5,928,141 +0.09(+0.08%)
Jul 30, 2018 105.94 106.05 105.91 105.97 5,518,246 -0.11(-0.10%)
Jul 27, 2018 106.13 106.16 106.04 106.08 2,637,400 +0.08(+0.08%)
Jul 26, 2018 106.10 106.15 105.95 106.00 2,245,020 -0.06(-0.06%)
Jul 25, 2018 106.12 106.17 105.95 106.06 3,318,287 +0.01(+0.01%)
Jul 24, 2018 105.92 106.07 105.90 106.05 3,590,304 +0.15(+0.14%)
Jul 23, 2018 106.17 106.18 105.89 105.90 1,848,649 -0.37(-0.35%)
Jul 20, 2018 106.38 106.44 106.20 106.27 3,024,605 -0.21(-0.20%)
Jul 19, 2018 106.34 106.54 106.31 106.48 2,163,249 +0.16(+0.15%)
Jul 18, 2018 106.36 106.39 106.27 106.32 1,760,866 -0.03(-0.03%)
Jul 17, 2018 106.40 106.45 106.29 106.35 2,964,094 -0.04(-0.04%)
Jul 16, 2018 106.35 106.40 106.24 106.39 2,116,503 -0.12(-0.11%)
Jul 13, 2018 106.44 106.52 106.44 106.51 2,235,587 +0.10(+0.09%)
Jul 12, 2018 106.26 106.42 106.26 106.41 2,145,797 +0.13(+0.12%)
Jul 11, 2018 106.33 106.35 106.22 106.28 5,385,003 +0.04(+0.04%)
Jul 10, 2018 106.28 106.30 106.19 106.24 2,489,718 -0.08(-0.08%)
Jul 09, 2018 106.29 106.34 106.25 106.32 1,926,043 -0.10(-0.09%)
Jul 06, 2018 106.41 106.45 106.32 106.42 2,598,654 +0.11(+0.10%)
Jul 05, 2018 106.22 106.34 106.21 106.31 2,739,896 +0.10(+0.09%)
Jul 03, 2018 106.21 106.21 106.21 0 +0.22(+0.21%)
Jul 02, 2018 106.10 106.12 105.99 105.99 7,159,907 -0.33(-0.31%)
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%)
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.