US Aggregate Bond Ishares Core ETF (NY: AGG )

115.11 USD +0.12 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 109.47 109.63 109.44 109.58 3,121,559 +0.04(+0.04%)
Sep 29, 2015 109.44 109.60 109.37 109.54 1,506,765 +0.17(+0.16%)
Sep 28, 2015 109.19 109.41 109.11 109.37 1,884,380 +0.26(+0.24%)
Sep 25, 2015 109.16 109.23 109.03 109.11 1,225,465 -0.19(-0.17%)
Sep 24, 2015 109.49 109.51 109.24 109.30 2,699,968 +0.14(+0.13%)
Sep 23, 2015 109.29 109.29 109.10 109.16 1,562,085 -0.09(-0.08%)
Sep 22, 2015 109.19 109.39 109.12 109.25 2,044,824 +0.26(+0.24%)
Sep 21, 2015 109.17 109.17 108.88 108.99 2,325,812 -0.29(-0.27%)
Sep 18, 2015 109.26 109.39 109.15 109.28 4,510,562 +0.09(+0.08%)
Sep 17, 2015 108.48 109.19 108.40 109.19 1,955,397 +0.68(+0.63%)
Sep 16, 2015 108.59 108.66 108.41 108.51 1,810,077 -0.09(-0.08%)
Sep 15, 2015 109.00 109.00 108.50 108.60 1,541,194 -0.49(-0.45%)
Sep 14, 2015 109.18 109.18 109.04 109.09 1,543,554 +0.03(+0.03%)
Sep 11, 2015 109.05 109.17 109.01 109.06 2,001,634 +0.13(+0.12%)
Sep 10, 2015 109.00 109.01 108.81 108.93 2,564,356 -0.12(-0.11%)
Sep 09, 2015 108.78 109.08 108.70 109.05 2,891,414 +0.04(+0.04%)
Sep 08, 2015 108.96 109.04 108.91 109.01 2,130,373 -0.26(-0.24%)
Sep 04, 2015 109.19 109.27 109.27 109.27 1,748,100 +0.23(+0.21%)
Sep 03, 2015 109.06 109.12 108.87 109.04 1,935,134 +0.16(+0.15%)
Sep 02, 2015 108.92 109.05 108.81 108.88 3,442,041 -0.14(-0.13%)
Sep 01, 2015 108.89 109.11 108.77 109.02 3,386,037 +0.10(+0.09%)
Aug 31, 2015 109.28 109.37 108.90 108.92 4,145,627 -0.08(-0.07%)
Aug 28, 2015 109.34 109.37 108.93 109.00 4,774,631 -0.10(-0.09%)
Aug 27, 2015 108.95 109.19 108.93 109.10 4,040,532 +0.15(+0.14%)
Aug 26, 2015 109.08 109.41 108.88 108.95 3,994,218 -0.51(-0.47%)
Aug 25, 2015 109.70 109.70 109.13 109.46 4,069,990 -0.26(-0.24%)
Aug 24, 2015 110.00 110.34 109.57 109.72 5,440,205 -0.04(-0.04%)
Aug 21, 2015 109.68 109.86 109.57 109.76 2,443,414 +0.19(+0.17%)
Aug 20, 2015 109.58 109.64 109.45 109.57 1,075,630 +0.17(+0.16%)
Aug 19, 2015 109.04 109.48 108.96 109.40 2,184,876 +0.34(+0.31%)
Aug 18, 2015 109.19 109.24 109.04 109.06 785,393 -0.20(-0.18%)
Aug 17, 2015 109.33 109.40 109.20 109.26 1,387,062 +0.19(+0.17%)
Aug 14, 2015 109.12 109.24 109.02 109.07 1,890,482 -0.05(-0.05%)
Aug 13, 2015 109.36 109.37 109.11 109.12 1,571,743 -0.23(-0.21%)
Aug 12, 2015 109.55 109.71 109.35 109.35 1,563,891 -0.07(-0.06%)
Aug 11, 2015 109.42 109.58 109.28 109.42 1,537,300 +0.36(+0.33%)
Aug 10, 2015 109.15 109.17 108.85 109.06 1,280,227 -0.14(-0.13%)
Aug 07, 2015 109.14 109.28 109.04 109.20 2,154,749 +0.19(+0.17%)
Aug 06, 2015 108.93 109.10 108.90 109.01 1,038,142 +0.13(+0.12%)
Aug 05, 2015 108.94 109.08 108.72 108.88 2,346,582 -0.20(-0.18%)
Aug 04, 2015 109.35 109.43 109.07 109.08 1,659,909 -0.32(-0.29%)
Aug 03, 2015 109.29 109.54 109.19 109.40 2,563,943 -0.10(-0.09%)
Jul 31, 2015 109.44 109.51 109.35 109.50 2,084,323 +0.43(+0.39%)
Jul 30, 2015 109.08 109.15 108.97 109.07 1,959,020 +0.01(+0.01%)
Jul 29, 2015 109.09 109.12 108.94 109.06 2,273,525 -0.09(-0.08%)
Jul 28, 2015 109.13 109.22 109.09 109.15 1,873,240 -0.11(-0.10%)
Jul 27, 2015 109.25 109.35 109.21 109.26 2,665,995 +0.14(+0.13%)
Jul 24, 2015 109.23 109.24 109.06 109.12 1,192,475 -0.02(-0.02%)
Jul 23, 2015 108.84 109.15 108.81 109.14 1,021,367 +0.31(+0.28%)
Jul 22, 2015 108.83 108.99 108.82 108.83 1,099,960 +0.05(+0.05%)
Jul 21, 2015 108.54 108.85 108.51 108.78 1,191,503 +0.18(+0.17%)
Jul 20, 2015 108.67 108.72 108.55 108.60 1,245,077 -0.19(-0.17%)
Jul 17, 2015 108.73 108.86 108.72 108.79 897,639 +0.01(+0.01%)
Jul 16, 2015 108.54 108.79 108.50 108.78 1,294,775 +0.09(+0.08%)
Jul 15, 2015 108.36 108.72 108.36 108.69 1,781,385 +0.29(+0.27%)
Jul 14, 2015 108.43 108.50 108.32 108.40 1,441,422 +0.18(+0.17%)
Jul 13, 2015 108.24 108.37 108.14 108.22 1,938,311 -0.16(-0.15%)
Jul 10, 2015 108.47 108.58 108.28 108.38 2,163,693 -0.46(-0.42%)
Jul 09, 2015 109.09 109.09 108.83 108.84 1,932,808 -0.40(-0.37%)
Jul 08, 2015 109.16 109.36 109.03 109.24 2,892,899 +0.26(+0.24%)
Jul 07, 2015 109.12 109.38 108.96 108.98 2,502,487 +0.15(+0.14%)
Jul 06, 2015 108.88 108.99 108.63 108.83 1,107,991 +0.39(+0.36%)
Jul 02, 2015 108.48 108.44 108.44 108.44 994,600 +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.