US Aggregate Bond Ishares Core ETF (NY: AGG )

114.16 USD -0.33 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 108.08 108.37 108.08 108.29 7,552,672 +0.26(+0.24%)
Jan 30, 2017 108.16 108.19 108.03 108.03 2,946,223 -0.05(-0.05%)
Jan 27, 2017 108.03 108.16 108.01 108.08 3,096,808 +0.09(+0.08%)
Jan 26, 2017 107.86 108.03 107.71 107.99 2,046,256 +0.07(+0.06%)
Jan 25, 2017 107.98 108.04 107.83 107.92 2,912,944 -0.29(-0.27%)
Jan 24, 2017 108.33 108.40 108.10 108.21 2,049,504 -0.17(-0.16%)
Jan 23, 2017 108.22 108.57 108.10 108.38 3,063,351 +0.30(+0.28%)
Jan 20, 2017 107.94 108.12 107.83 108.08 3,524,950 +0.04(+0.04%)
Jan 19, 2017 108.06 108.16 107.93 108.04 2,387,984 -0.28(-0.26%)
Jan 18, 2017 108.60 108.67 108.24 108.32 3,115,614 -0.47(-0.43%)
Jan 17, 2017 108.81 108.87 108.65 108.79 3,670,409 +0.37(+0.34%)
Jan 13, 2017 108.42 108.42 108.42 0 -0.19(-0.17%)
Jan 12, 2017 108.78 108.90 108.61 108.61 3,036,555 +0.04(+0.04%)
Jan 11, 2017 108.53 108.93 108.42 108.57 4,465,599 +0.13(+0.12%)
Jan 10, 2017 108.45 108.55 108.42 108.44 2,396,346 -0.03(-0.03%)
Jan 09, 2017 108.54 108.54 108.43 108.47 3,030,497 +0.18(+0.17%)
Jan 06, 2017 108.43 108.50 108.26 108.29 2,910,119 -0.36(-0.33%)
Jan 05, 2017 108.37 108.68 108.22 108.65 5,165,933 +0.45(+0.42%)
Jan 04, 2017 108.16 108.21 108.03 108.20 3,297,075 +0.03(+0.03%)
Jan 03, 2017 107.73 108.22 107.73 108.17 5,079,339 +0.11(+0.10%)
Dec 30, 2016 108.06 108.06 108.06 0 +0.22(+0.20%)
Dec 29, 2016 107.73 107.88 107.65 107.84 3,649,948 +0.33(+0.31%)
Dec 28, 2016 107.33 107.60 107.30 107.51 5,609,732 +0.17(+0.16%)
Dec 27, 2016 107.19 107.34 107.19 107.34 2,661,574 -0.08(-0.07%)
Dec 23, 2016 107.42 107.42 107.42 0 +0.03(+0.03%)
Dec 22, 2016 107.34 107.46 107.24 107.39 4,110,325 -0.25(-0.23%)
Dec 21, 2016 107.50 107.66 107.43 107.64 4,066,779 +0.23(+0.21%)
Dec 20, 2016 107.30 107.44 107.27 107.41 2,871,918 -0.10(-0.09%)
Dec 19, 2016 107.40 107.55 107.35 107.51 3,202,481 +0.28(+0.26%)
Dec 16, 2016 107.16 107.39 107.07 107.23 2,981,686 +0.07(+0.07%)
Dec 15, 2016 107.37 107.42 107.15 107.16 4,619,085 -0.13(-0.12%)
Dec 14, 2016 108.07 108.12 107.29 107.29 3,544,087 -0.59(-0.55%)
Dec 13, 2016 107.87 107.94 107.71 107.88 3,665,919 +0.14(+0.13%)
Dec 12, 2016 107.70 107.82 107.61 107.74 3,074,224 -0.10(-0.09%)
Dec 09, 2016 108.08 108.18 107.72 107.84 4,530,921 -0.33(-0.31%)
Dec 08, 2016 108.18 108.21 108.05 108.17 2,822,645 -0.20(-0.18%)
Dec 07, 2016 108.22 108.38 108.20 108.37 3,796,920 +0.28(+0.26%)
Dec 06, 2016 108.14 108.18 108.04 108.09 3,306,875 -0.02(-0.02%)
Dec 05, 2016 107.94 108.26 107.78 108.11 3,398,051 +0.09(+0.08%)
Dec 02, 2016 107.93 108.20 107.85 108.02 4,269,397 +0.34(+0.32%)
Dec 01, 2016 107.75 107.79 107.46 107.68 4,691,890 -0.56(-0.52%)
Nov 30, 2016 108.23 108.43 108.13 108.24 4,627,504 -0.43(-0.40%)
Nov 29, 2016 108.50 108.72 108.43 108.67 2,178,974 +0.12(+0.11%)
Nov 28, 2016 108.38 108.57 108.33 108.55 2,476,734 +0.38(+0.35%)
Nov 25, 2016 108.30 108.37 108.09 108.17 1,071,549 -0.01(-0.01%)
Nov 23, 2016 108.18 108.18 108.18 0 -0.38(-0.35%)
Nov 22, 2016 108.59 108.66 108.46 108.56 3,465,281 +0.10(+0.09%)
Nov 21, 2016 108.56 108.57 108.37 108.46 1,705,567 +0.09(+0.08%)
Nov 18, 2016 108.81 108.82 108.36 108.37 2,767,026 -0.35(-0.32%)
Nov 17, 2016 109.01 109.02 108.67 108.72 1,903,788 -0.41(-0.38%)
Nov 16, 2016 109.01 109.13 108.92 109.13 2,165,040 +0.24(+0.22%)
Nov 15, 2016 109.00 109.07 108.87 108.89 2,252,283 +0.08(+0.07%)
Nov 14, 2016 108.64 109.06 108.64 108.81 3,055,326 -0.44(-0.40%)
Nov 11, 2016 109.46 109.50 109.22 109.25 2,804,638 -0.20(-0.18%)
Nov 10, 2016 109.66 109.88 109.42 109.45 4,178,049 -0.45(-0.41%)
Nov 09, 2016 110.53 110.57 109.78 109.90 3,635,081 -1.03(-0.93%)
Nov 08, 2016 111.13 111.16 110.87 110.93 2,107,399 -0.18(-0.16%)
Nov 07, 2016 111.14 111.18 111.07 111.11 2,030,961 -0.13(-0.12%)
Nov 04, 2016 111.15 111.32 111.13 111.24 2,013,403 +0.23(+0.21%)
Nov 03, 2016 111.03 111.16 111.01 111.01 3,254,541 -0.15(-0.13%)
Nov 02, 2016 111.12 111.32 111.06 111.16 2,572,621 +0.13(+0.12%)
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.