US Aggregate Bond Ishares Core ETF (NY: AGG )

115.41 USD -0.20 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 109.62 109.63 109.46 109.51 2,626,939 -0.14(-0.13%)
Jun 29, 2017 109.53 109.68 109.46 109.65 3,377,194 -0.21(-0.19%)
Jun 28, 2017 109.85 109.88 109.68 109.86 12,184,475 +0.04(+0.04%)
Jun 27, 2017 109.93 109.98 109.79 109.82 3,072,302 -0.33(-0.30%)
Jun 26, 2017 110.19 110.24 110.13 110.15 1,914,565 +0.10(+0.09%)
Jun 23, 2017 110.01 110.11 109.98 110.05 1,259,120 +0.02(+0.02%)
Jun 22, 2017 110.06 110.09 109.95 110.03 1,427,444 +0.05(+0.05%)
Jun 21, 2017 109.88 110.04 109.88 109.98 1,217,369 +0.02(+0.02%)
Jun 20, 2017 109.85 110.03 109.80 109.96 2,195,500 +0.17(+0.15%)
Jun 19, 2017 109.87 109.90 109.74 109.79 1,610,466 -0.15(-0.14%)
Jun 16, 2017 109.86 109.97 109.85 109.94 2,216,671 +0.07(+0.06%)
Jun 15, 2017 109.90 109.90 109.78 109.87 2,233,855 -0.07(-0.06%)
Jun 14, 2017 110.00 110.18 109.85 109.94 2,627,482 +0.35(+0.32%)
Jun 13, 2017 109.43 109.60 109.43 109.59 1,474,335 +0.03(+0.03%)
Jun 12, 2017 109.51 109.70 109.47 109.56 1,394,766 +0.00(+0.00%)
Jun 09, 2017 109.51 109.63 109.46 109.56 1,616,833 -0.09(-0.08%)
Jun 08, 2017 109.70 109.70 109.51 109.65 1,532,737 -0.11(-0.10%)
Jun 07, 2017 109.81 109.87 109.70 109.76 1,903,624 -0.13(-0.12%)
Jun 06, 2017 109.87 109.95 109.81 109.89 1,607,846 +0.22(+0.20%)
Jun 05, 2017 109.66 109.74 109.60 109.67 2,450,624 -0.17(-0.15%)
Jun 02, 2017 109.74 109.89 109.69 109.84 1,507,368 +0.36(+0.33%)
Jun 01, 2017 109.36 109.50 109.34 109.48 2,454,539 -0.28(-0.26%)
May 31, 2017 109.64 109.81 109.64 109.76 2,416,515 +0.11(+0.10%)
May 30, 2017 109.58 109.66 109.54 109.65 2,093,241 +0.21(+0.19%)
May 26, 2017 109.46 109.54 109.44 109.44 955,267 -0.04(-0.04%)
May 25, 2017 109.45 109.49 109.37 109.48 1,558,065 +0.05(+0.05%)
May 24, 2017 109.25 109.50 109.21 109.43 2,719,267 +0.19(+0.17%)
May 23, 2017 109.50 109.53 109.21 109.24 1,334,624 -0.21(-0.19%)
May 22, 2017 109.43 109.48 109.40 109.45 1,642,809 -0.07(-0.06%)
May 19, 2017 109.51 109.54 109.35 109.52 1,503,978 +0.00(+0.00%)
May 18, 2017 109.54 109.63 109.44 109.52 2,107,020 -0.06(-0.05%)
May 17, 2017 109.35 109.60 109.28 109.58 2,464,752 +0.56(+0.51%)
May 16, 2017 108.88 109.10 108.88 109.02 2,051,881 +0.14(+0.13%)
May 15, 2017 108.85 108.94 108.82 108.88 1,770,999 -0.04(-0.04%)
May 12, 2017 108.81 108.94 108.78 108.92 1,329,696 +0.40(+0.37%)
May 11, 2017 108.35 108.54 108.34 108.52 2,331,142 -0.01(-0.01%)
May 10, 2017 108.60 108.66 108.44 108.53 1,653,429 +0.03(+0.03%)
May 09, 2017 108.43 108.51 108.40 108.50 3,084,948 +0.01(+0.01%)
May 08, 2017 108.63 108.67 108.49 108.49 3,568,402 -0.21(-0.19%)
May 05, 2017 108.72 108.74 108.57 108.70 1,421,843 +0.02(+0.02%)
May 04, 2017 108.55 108.70 108.55 108.68 1,897,912 -0.09(-0.08%)
May 03, 2017 108.97 108.99 108.77 108.77 1,923,403 -0.11(-0.10%)
May 02, 2017 108.68 108.94 108.68 108.88 2,841,518 +0.15(+0.14%)
May 01, 2017 108.86 108.96 108.62 108.73 2,510,027 -0.52(-0.48%)
Apr 28, 2017 108.98 109.25 108.91 109.25 5,774,846 +0.19(+0.17%)
Apr 27, 2017 108.94 109.10 108.91 109.06 1,660,940 +0.10(+0.09%)
Apr 26, 2017 108.85 108.97 108.77 108.96 2,893,801 +0.14(+0.13%)
Apr 25, 2017 108.99 109.04 108.77 108.82 1,888,469 -0.36(-0.33%)
Apr 24, 2017 109.05 109.22 109.01 109.18 2,745,689 -0.16(-0.15%)
Apr 21, 2017 109.40 109.49 109.30 109.34 1,539,265 +0.03(+0.03%)
Apr 20, 2017 109.31 109.40 109.20 109.31 1,867,805 -0.17(-0.16%)
Apr 19, 2017 109.47 109.56 109.39 109.48 2,148,531 -0.17(-0.16%)
Apr 18, 2017 109.41 109.70 109.39 109.65 2,369,862 +0.44(+0.40%)
Apr 17, 2017 109.30 109.40 109.18 109.21 1,646,056 -0.06(-0.05%)
Apr 13, 2017 109.25 109.39 109.13 109.27 2,339,939 +0.14(+0.13%)
Apr 12, 2017 108.93 109.20 108.89 109.13 2,432,965 +0.24(+0.22%)
Apr 11, 2017 108.76 108.98 108.75 108.89 2,200,830 +0.31(+0.29%)
Apr 10, 2017 108.53 108.65 108.49 108.58 1,903,768 +0.14(+0.13%)
Apr 07, 2017 108.80 108.89 108.42 108.44 1,783,599 -0.24(-0.22%)
Apr 06, 2017 108.64 108.71 108.48 108.68 1,725,301 -0.01(-0.01%)
Apr 05, 2017 108.48 108.74 108.45 108.69 2,304,074 +0.12(+0.11%)
Apr 04, 2017 108.61 108.65 108.52 108.57 1,627,492 -0.10(-0.09%)
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.