US Aggregate Bond Ishares Core ETF (NY: AGG )

115.07 USD +0.46 (+0.40%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 112.93 113.27 112.92 113.17 6,621,995 +0.03(+0.03%)
Sep 27, 2019 113.00 113.17 113.00 113.14 4,652,400 +0.14(+0.12%)
Sep 26, 2019 113.00 113.10 112.93 113.00 4,869,355 +0.19(+0.17%)
Sep 25, 2019 113.21 113.23 112.74 112.81 3,813,759 -0.47(-0.41%)
Sep 24, 2019 113.03 113.36 113.03 113.28 2,602,486 +0.31(+0.27%)
Sep 23, 2019 113.02 113.24 112.94 112.97 3,412,011 +0.05(+0.04%)
Sep 20, 2019 112.64 112.94 112.59 112.92 2,057,100 +0.41(+0.36%)
Sep 19, 2019 112.64 112.66 112.45 112.51 2,280,050 +0.16(+0.14%)
Sep 18, 2019 112.50 112.70 112.29 112.35 2,292,355 +0.13(+0.12%)
Sep 17, 2019 112.11 112.37 112.01 112.22 2,614,166 +0.17(+0.15%)
Sep 16, 2019 112.05 112.15 111.89 112.05 2,923,475 +0.30(+0.27%)
Sep 13, 2019 112.15 112.26 111.75 111.75 2,506,500 -0.67(-0.60%)
Sep 12, 2019 112.91 112.91 112.34 112.42 4,069,598 -0.18(-0.16%)
Sep 11, 2019 112.58 112.71 112.56 112.60 2,647,039 +0.02(+0.02%)
Sep 10, 2019 113.10 113.13 112.58 112.58 3,119,323 -0.61(-0.54%)
Sep 09, 2019 113.39 113.39 113.18 113.19 2,747,429 -0.48(-0.42%)
Sep 06, 2019 113.66 113.72 113.56 113.67 3,675,100 +0.12(+0.11%)
Sep 05, 2019 113.61 113.67 113.30 113.55 5,336,458 -0.49(-0.43%)
Sep 04, 2019 113.82 114.08 113.82 114.04 3,814,413 +0.20(+0.18%)
Sep 03, 2019 113.86 114.12 113.69 113.84 6,197,414 -0.29(-0.25%)
Aug 30, 2019 113.90 114.15 113.89 114.13 4,661,600 +0.10(+0.09%)
Aug 29, 2019 114.08 114.08 113.83 114.03 2,670,969 -0.07(-0.06%)
Aug 28, 2019 114.30 114.30 114.04 114.10 5,102,472 +0.01(+0.01%)
Aug 27, 2019 113.91 114.12 113.87 114.09 3,473,405 +0.36(+0.32%)
Aug 26, 2019 113.84 113.95 113.67 113.73 5,127,835 -0.05(-0.04%)
Aug 23, 2019 113.34 113.91 113.31 113.78 3,772,100 +0.46(+0.41%)
Aug 22, 2019 113.51 113.68 113.30 113.32 6,294,965 -0.30(-0.26%)
Aug 21, 2019 113.51 113.82 113.51 113.62 3,815,389 -0.06(-0.05%)
Aug 20, 2019 113.67 113.70 113.56 113.68 2,253,593 +0.31(+0.27%)
Aug 19, 2019 113.34 113.46 113.27 113.37 2,900,796 -0.30(-0.26%)
Aug 16, 2019 113.57 113.68 113.36 113.67 5,209,000 -0.09(-0.08%)
Aug 15, 2019 113.39 113.91 113.37 113.76 2,822,315 +0.52(+0.46%)
Aug 14, 2019 113.28 113.38 113.21 113.24 2,829,922 +0.35(+0.31%)
Aug 13, 2019 113.15 113.15 112.79 112.89 3,048,473 -0.18(-0.15%)
Aug 12, 2019 112.93 113.18 112.87 113.07 1,630,175 +0.43(+0.38%)
Aug 09, 2019 112.86 112.95 112.57 112.64 2,432,200 -0.15(-0.13%)
Aug 08, 2019 112.51 112.82 112.33 112.79 3,707,196 +0.11(+0.10%)
Aug 07, 2019 113.17 113.29 112.61 112.68 9,156,551 -0.06(-0.05%)
Aug 06, 2019 112.47 112.76 112.40 112.74 5,151,810 +0.30(+0.27%)
Aug 05, 2019 112.28 112.58 112.25 112.44 7,626,602 +0.49(+0.44%)
Aug 02, 2019 111.93 112.04 111.82 111.95 3,293,700 +0.04(+0.04%)
Aug 01, 2019 111.34 111.95 111.26 111.91 5,709,211 +0.61(+0.55%)
Jul 31, 2019 111.30 111.59 111.07 111.30 10,034,514 +0.05(+0.04%)
Jul 30, 2019 111.27 111.33 111.16 111.25 2,409,278 -0.01(-0.01%)
Jul 29, 2019 111.30 111.35 111.22 111.26 4,167,109 +0.05(+0.04%)
Jul 26, 2019 111.32 111.32 111.14 111.21 4,669,000 +0.02(+0.02%)
Jul 25, 2019 111.33 111.33 111.05 111.19 2,976,838 -0.17(-0.15%)
Jul 24, 2019 111.33 111.41 111.29 111.36 2,783,254 +0.16(+0.14%)
Jul 23, 2019 111.27 111.32 111.16 111.20 2,659,305 -0.11(-0.10%)
Jul 22, 2019 111.41 111.41 111.30 111.31 2,855,073 +0.14(+0.13%)
Jul 19, 2019 111.22 111.29 111.14 111.17 3,150,700 -0.13(-0.12%)
Jul 18, 2019 111.10 111.33 111.06 111.30 5,982,223 +0.18(+0.16%)
Jul 17, 2019 110.93 111.14 110.91 111.12 2,985,610 +0.29(+0.26%)
Jul 16, 2019 110.75 110.83 110.64 110.83 2,149,083 -0.12(-0.11%)
Jul 15, 2019 110.87 110.96 110.85 110.95 3,619,073 +0.16(+0.14%)
Jul 12, 2019 110.67 110.85 110.67 110.79 3,836,200 +0.12(+0.11%)
Jul 11, 2019 111.06 111.06 110.67 110.67 3,303,803 -0.41(-0.37%)
Jul 10, 2019 111.14 111.16 110.97 111.08 4,589,808 +0.08(+0.07%)
Jul 09, 2019 111.04 111.06 110.95 111.00 2,525,797 -0.03(-0.03%)
Jul 08, 2019 111.23 111.26 111.03 111.03 3,041,397 -0.06(-0.05%)
Jul 05, 2019 111.21 111.21 110.90 111.09 2,461,200 -0.47(-0.42%)
Jul 03, 2019 111.44 111.60 111.43 111.56 1,324,800 +0.18(+0.16%)
Jul 02, 2019 111.18 111.41 111.14 111.38 5,765,417 +0.20(+0.18%)
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.