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 (%)
Feb 28, 2017 108.80 108.94 108.75 108.77 3,840,064 -0.03(-0.03%)
Feb 27, 2017 108.95 108.98 108.77 108.80 1,998,161 -0.20(-0.18%)
Feb 24, 2017 108.88 109.06 108.82 109.00 2,670,884 +0.40(+0.37%)
Feb 23, 2017 108.56 108.64 108.53 108.60 2,168,995 +0.18(+0.17%)
Feb 22, 2017 108.54 108.55 108.20 108.42 2,655,460 +0.07(+0.06%)
Feb 21, 2017 108.24 108.45 108.22 108.35 1,980,343 -0.01(-0.01%)
Feb 17, 2017 108.36 108.36 108.36 0 +0.24(+0.22%)
Feb 16, 2017 108.01 108.28 108.01 108.12 5,257,568 +0.23(+0.21%)
Feb 15, 2017 107.92 108.00 107.86 107.89 2,138,914 -0.17(-0.16%)
Feb 14, 2017 108.30 108.30 107.91 108.06 2,809,525 -0.24(-0.22%)
Feb 13, 2017 108.34 108.35 108.23 108.30 2,189,830 -0.16(-0.15%)
Feb 10, 2017 108.26 108.47 108.26 108.46 2,365,339 -0.02(-0.02%)
Feb 09, 2017 108.61 108.67 108.43 108.48 2,736,100 -0.26(-0.24%)
Feb 08, 2017 108.61 108.83 108.61 108.74 3,873,152 +0.31(+0.29%)
Feb 07, 2017 108.30 108.58 108.25 108.43 2,659,217 +0.11(+0.10%)
Feb 06, 2017 108.22 108.38 108.10 108.32 1,827,186 +0.31(+0.29%)
Feb 03, 2017 108.12 108.28 107.86 108.01 2,728,430 +0.03(+0.03%)
Feb 02, 2017 108.06 108.18 107.95 107.98 3,490,763 +0.06(+0.06%)
Feb 01, 2017 107.77 108.00 107.69 107.92 2,994,222 -0.37(-0.34%)
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%)
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.