US Aggregate Bond Ishares Core ETF (NY: AGG )

114.52 USD +0.81 (+0.71%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 109.74 109.77 109.54 109.59 5,770,818 -0.09(-0.08%)
Sep 28, 2017 109.58 109.72 109.51 109.68 1,702,507 +0.01(+0.01%)
Sep 27, 2017 109.67 109.75 109.60 109.67 3,042,751 -0.32(-0.29%)
Sep 26, 2017 109.95 110.02 109.88 109.99 2,749,892 -0.04(-0.04%)
Sep 25, 2017 109.85 110.04 109.82 110.03 3,937,638 +0.26(+0.24%)
Sep 22, 2017 109.86 109.90 109.75 109.77 1,461,846 +0.08(+0.07%)
Sep 21, 2017 109.82 109.85 109.68 109.69 2,210,883 -0.02(-0.02%)
Sep 20, 2017 109.84 109.92 109.59 109.71 1,356,768 -0.09(-0.08%)
Sep 19, 2017 109.91 109.96 109.79 109.80 1,407,196 -0.06(-0.05%)
Sep 18, 2017 109.86 109.90 109.77 109.86 1,946,411 -0.05(-0.05%)
Sep 15, 2017 110.00 110.04 109.86 109.91 2,818,046 -0.02(-0.02%)
Sep 14, 2017 109.81 109.97 109.81 109.93 1,704,216 +0.06(+0.05%)
Sep 13, 2017 110.00 110.04 109.86 109.87 1,304,102 -0.11(-0.10%)
Sep 12, 2017 110.04 110.06 109.92 109.98 2,403,562 -0.16(-0.15%)
Sep 11, 2017 110.27 110.29 110.10 110.14 2,492,743 -0.30(-0.27%)
Sep 08, 2017 110.54 110.58 110.43 110.44 2,363,231 -0.13(-0.12%)
Sep 07, 2017 110.43 110.66 110.42 110.57 1,648,825 +0.27(+0.24%)
Sep 06, 2017 110.42 110.52 110.23 110.30 2,720,188 -0.12(-0.11%)
Sep 05, 2017 110.27 110.50 110.21 110.42 2,257,109 +0.45(+0.41%)
Sep 01, 2017 110.19 110.22 109.91 109.97 2,824,636 -0.48(-0.43%)
Aug 31, 2017 110.31 110.46 110.31 110.45 5,308,381 +0.15(+0.14%)
Aug 30, 2017 110.27 110.33 110.24 110.30 1,505,746 -0.02(-0.02%)
Aug 29, 2017 110.48 110.49 110.26 110.32 2,092,244 +0.16(+0.15%)
Aug 28, 2017 110.17 110.24 110.10 110.16 4,476,080 +0.04(+0.04%)
Aug 25, 2017 110.05 110.19 110.01 110.12 2,326,792 +0.08(+0.07%)
Aug 24, 2017 110.07 110.16 109.99 110.04 2,102,142 -0.14(-0.13%)
Aug 23, 2017 110.08 110.19 110.01 110.18 1,894,934 +0.25(+0.23%)
Aug 22, 2017 109.99 110.02 109.87 109.93 1,992,321 -0.10(-0.09%)
Aug 21, 2017 110.01 110.09 109.97 110.03 1,717,640 +0.08(+0.07%)
Aug 18, 2017 110.05 110.14 109.89 109.95 1,564,794 -0.07(-0.06%)
Aug 17, 2017 109.83 110.02 109.78 110.02 5,403,527 +0.16(+0.15%)
Aug 16, 2017 109.54 109.93 109.54 109.86 1,956,479 +0.20(+0.18%)
Aug 15, 2017 109.56 109.71 109.56 109.66 2,177,420 -0.16(-0.15%)
Aug 14, 2017 109.84 109.90 109.74 109.82 2,294,261 -0.05(-0.05%)
Aug 11, 2017 109.75 109.94 109.68 109.87 1,913,253 +0.09(+0.08%)
Aug 10, 2017 109.70 109.85 109.67 109.78 2,004,163 +0.11(+0.10%)
Aug 09, 2017 109.87 109.87 109.66 109.67 2,308,932 +0.10(+0.09%)
Aug 08, 2017 109.67 109.69 109.50 109.57 2,570,876 -0.10(-0.09%)
Aug 07, 2017 109.69 109.72 109.61 109.67 2,359,826 -0.01(-0.01%)
Aug 04, 2017 109.70 109.72 109.54 109.68 2,300,875 -0.18(-0.16%)
Aug 03, 2017 109.77 109.94 109.74 109.86 1,485,193 +0.22(+0.20%)
Aug 02, 2017 109.71 109.77 109.64 109.64 2,253,372 -0.08(-0.07%)
Aug 01, 2017 109.38 109.72 109.36 109.72 2,338,876 +0.07(+0.06%)
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%)
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.