US Aggregate Bond Ishares Core ETF (NY: AGG )

115.07 USD +0.46 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 110.00 109.98 109.98 109.98 1,473,300 -0.04(-0.04%)
Aug 28, 2014 109.96 110.05 109.89 110.02 1,123,701 +0.22(+0.20%)
Aug 27, 2014 109.73 109.85 109.70 109.80 866,103 +0.14(+0.13%)
Aug 26, 2014 109.73 109.73 109.61 109.66 543,367 +0.01(+0.01%)
Aug 25, 2014 109.69 109.69 109.52 109.65 3,473,776 +0.09(+0.08%)
Aug 22, 2014 109.53 109.61 109.35 109.56 801,920 -0.02(-0.02%)
Aug 21, 2014 109.48 109.60 109.45 109.58 775,579 +0.19(+0.17%)
Aug 20, 2014 109.54 109.54 109.36 109.39 929,463 -0.12(-0.11%)
Aug 19, 2014 109.76 109.80 109.49 109.51 1,820,733 -0.15(-0.14%)
Aug 18, 2014 109.79 109.82 109.63 109.66 1,424,390 -0.23(-0.21%)
Aug 15, 2014 109.70 110.11 109.60 109.89 2,593,232 +0.27(+0.25%)
Aug 14, 2014 109.65 109.68 109.54 109.62 1,072,886 +0.06(+0.05%)
Aug 13, 2014 109.44 109.57 109.39 109.56 3,471,734 +0.22(+0.20%)
Aug 12, 2014 109.44 109.44 109.31 109.34 876,046 -0.05(-0.05%)
Aug 11, 2014 109.40 109.49 109.35 109.39 1,632,940 +0.01(+0.01%)
Aug 08, 2014 109.47 109.63 109.36 109.38 1,339,201 +0.04(+0.04%)
Aug 07, 2014 109.19 109.40 109.10 109.34 1,246,477 +0.21(+0.19%)
Aug 06, 2014 109.27 109.27 109.11 109.13 708,756 +0.01(+0.01%)
Aug 05, 2014 109.12 109.20 108.95 109.12 1,875,186 +0.00(+0.00%)
Aug 04, 2014 109.20 109.28 109.12 109.12 1,496,930 -0.02(-0.02%)
Aug 01, 2014 108.89 109.19 108.76 109.14 1,064,384 +0.21(+0.19%)
Jul 31, 2014 108.90 109.09 108.88 108.93 1,066,300 -0.14(-0.13%)
Jul 30, 2014 109.25 109.29 109.02 109.07 1,245,013 -0.39(-0.36%)
Jul 29, 2014 109.45 109.50 109.34 109.46 2,977,132 +0.11(+0.10%)
Jul 28, 2014 109.37 109.43 109.27 109.35 673,026 +0.02(+0.02%)
Jul 25, 2014 109.36 109.39 109.26 109.33 506,244 +0.21(+0.19%)
Jul 24, 2014 109.32 109.32 109.12 109.12 853,416 -0.34(-0.31%)
Jul 23, 2014 109.50 109.55 109.41 109.46 711,838 +0.02(+0.02%)
Jul 22, 2014 109.38 109.45 109.28 109.44 724,714 +0.18(+0.16%)
Jul 21, 2014 109.35 109.45 109.26 109.26 585,643 +0.04(+0.04%)
Jul 18, 2014 109.28 109.33 109.18 109.22 543,622 -0.12(-0.11%)
Jul 17, 2014 109.22 109.38 109.12 109.34 1,158,365 +0.32(+0.29%)
Jul 16, 2014 109.01 109.05 108.96 109.02 725,585 +0.09(+0.08%)
Jul 15, 2014 108.99 109.16 108.90 108.93 660,181 -0.14(-0.13%)
Jul 14, 2014 109.11 109.13 109.00 109.07 710,430 -0.09(-0.08%)
Jul 11, 2014 109.16 109.27 109.14 109.16 606,815 +0.15(+0.14%)
Jul 10, 2014 109.18 109.19 109.01 109.01 791,501 +0.05(+0.05%)
Jul 09, 2014 108.88 109.04 108.78 108.96 785,506 +0.09(+0.08%)
Jul 08, 2014 108.84 108.98 108.84 108.87 2,023,980 +0.22(+0.20%)
Jul 07, 2014 108.68 108.75 108.62 108.65 1,253,261 +0.03(+0.03%)
Jul 03, 2014 108.55 108.62 108.62 108.62 634,500 -0.07(-0.06%)
Jul 02, 2014 108.94 108.94 108.69 108.69 1,059,915 -0.38(-0.35%)
Jul 01, 2014 109.11 109.18 109.05 109.07 1,038,472 -0.33(-0.30%)
Jun 30, 2014 109.47 109.50 109.36 109.40 1,046,800 +0.01(+0.01%)
Jun 27, 2014 109.45 109.50 109.35 109.39 668,228 +0.00(+0.00%)
Jun 26, 2014 109.25 109.41 109.25 109.39 673,742 +0.21(+0.19%)
Jun 25, 2014 109.20 109.28 109.11 109.18 713,668 +0.15(+0.14%)
Jun 24, 2014 108.96 109.05 108.88 109.03 740,771 +0.19(+0.17%)
Jun 23, 2014 108.99 109.02 108.84 108.84 559,524 -0.10(-0.09%)
Jun 20, 2014 108.73 108.94 108.73 108.94 690,618 +0.19(+0.17%)
Jun 19, 2014 109.00 109.03 108.68 108.75 689,950 -0.16(-0.15%)
Jun 18, 2014 108.73 108.91 108.64 108.91 504,374 +0.29(+0.27%)
Jun 17, 2014 108.76 108.79 108.61 108.62 842,304 -0.20(-0.18%)
Jun 16, 2014 108.87 108.96 108.80 108.82 1,308,942 -0.06(-0.06%)
Jun 13, 2014 108.75 108.91 108.71 108.88 1,040,913 -0.03(-0.03%)
Jun 12, 2014 108.74 109.00 108.68 108.91 1,223,889 +0.21(+0.19%)
Jun 11, 2014 108.73 108.78 108.64 108.70 1,171,123 +0.08(+0.07%)
Jun 10, 2014 108.66 108.74 108.62 108.62 823,126 -0.26(-0.24%)
Jun 06, 2014 109.10 109.12 108.88 108.88 839,471 -0.06(-0.06%)
Jun 05, 2014 108.82 108.98 108.77 108.94 643,481 +0.14(+0.13%)
Jun 04, 2014 108.88 108.88 108.73 108.80 1,445,678 -0.04(-0.04%)
Jun 03, 2014 109.02 109.04 108.78 108.84 864,572 -0.29(-0.27%)
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.