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 (%)
Jun 30, 2021 115.36 115.45 115.30 115.33 6,653,175 +0.08(+0.07%)
Jun 29, 2021 115.06 115.25 115.04 115.25 5,097,791 +0.06(+0.05%)
Jun 28, 2021 115.04 115.23 115.04 115.19 5,739,066 +0.33(+0.29%)
Jun 25, 2021 115.11 115.13 114.75 114.86 6,496,582 -0.23(-0.20%)
Jun 24, 2021 115.10 115.17 115.04 115.09 8,357,944 +0.04(+0.03%)
Jun 23, 2021 115.06 115.14 114.99 115.05 5,070,485 -0.06(-0.05%)
Jun 22, 2021 114.83 115.14 114.83 115.11 6,485,073 +0.12(+0.10%)
Jun 21, 2021 115.06 115.12 114.92 114.99 6,875,482 -0.30(-0.26%)
Jun 18, 2021 115.05 115.39 114.91 115.29 5,690,582 +0.31(+0.27%)
Jun 17, 2021 114.79 115.25 114.79 114.98 7,641,933 +0.36(+0.31%)
Jun 16, 2021 115.07 115.13 114.51 114.62 8,654,216 -0.37(-0.32%)
Jun 15, 2021 114.90 115.02 114.87 114.99 8,230,901 +0.05(+0.04%)
Jun 14, 2021 115.18 115.18 114.93 114.94 3,271,046 -0.29(-0.25%)
Jun 11, 2021 115.31 115.32 115.16 115.23 3,781,984 -0.05(-0.04%)
Jun 10, 2021 115.30 115.31 114.86 115.28 4,021,902 +0.24(+0.21%)
Jun 09, 2021 115.43 115.43 114.97 115.04 3,643,099 +0.23(+0.20%)
Jun 08, 2021 114.84 114.87 114.78 114.81 4,395,333 +0.21(+0.18%)
Jun 07, 2021 113.97 114.64 113.97 114.60 3,731,476 -0.08(-0.07%)
Jun 04, 2021 114.39 114.68 114.22 114.68 4,535,917 +0.47(+0.41%)
Jun 03, 2021 114.31 114.46 114.21 114.21 3,464,339 -0.27(-0.24%)
Jun 02, 2021 114.45 114.51 114.30 114.48 6,103,858 +0.15(+0.13%)
Jun 01, 2021 114.36 114.40 114.16 114.33 6,209,777 -0.22(-0.19%)
May 28, 2021 114.55 114.68 114.50 114.55 6,768,944 +0.00(+0.00%)
May 27, 2021 114.61 114.62 114.45 114.55 5,074,070 -0.14(-0.12%)
May 26, 2021 114.13 114.80 114.13 114.69 4,718,992 -0.04(-0.03%)
May 25, 2021 114.58 114.75 114.03 114.73 6,351,674 +0.28(+0.24%)
May 24, 2021 114.50 114.51 114.38 114.45 3,867,735 +0.11(+0.10%)
May 21, 2021 114.36 114.40 114.23 114.34 3,874,459 +0.05(+0.04%)
May 20, 2021 114.08 114.30 114.08 114.29 6,243,295 +0.39(+0.34%)
May 19, 2021 114.62 114.62 113.79 113.90 6,892,443 -0.16(-0.14%)
May 18, 2021 114.11 114.11 114.03 114.06 3,674,599 -0.14(-0.12%)
May 17, 2021 114.21 115.50 111.26 114.20 4,928,114 -0.10(-0.09%)
May 14, 2021 114.22 114.30 114.12 114.30 3,985,526 +0.26(+0.23%)
May 13, 2021 113.90 114.06 113.78 114.04 6,772,310 +0.26(+0.23%)
May 12, 2021 113.98 114.01 113.78 113.78 7,000,765 -0.40(-0.35%)
May 11, 2021 114.23 114.38 114.13 114.18 6,161,646 -0.25(-0.22%)
May 10, 2021 114.61 114.72 114.40 114.43 5,748,335 -0.18(-0.16%)
May 07, 2021 114.85 114.97 114.57 114.61 7,005,208 -0.03(-0.03%)
May 06, 2021 114.55 114.71 114.53 114.64 4,739,454 +0.02(+0.02%)
May 05, 2021 114.45 114.62 114.42 114.62 4,475,808 +0.09(+0.08%)
May 04, 2021 114.55 114.70 114.41 114.53 6,291,483 +0.14(+0.12%)
May 03, 2021 114.40 114.59 114.33 114.39 5,939,532 -0.10(-0.09%)
Apr 30, 2021 114.41 114.51 114.33 114.49 6,469,500 +0.12(+0.10%)
Apr 29, 2021 114.14 114.37 114.09 114.37 6,254,127 -0.06(-0.05%)
Apr 28, 2021 114.45 114.47 114.20 114.43 7,078,562 +0.06(+0.05%)
Apr 27, 2021 115.13 115.13 114.37 114.37 3,823,347 -0.28(-0.24%)
Apr 26, 2021 114.74 114.80 114.65 114.65 3,480,303 -0.10(-0.09%)
Apr 23, 2021 114.81 115.09 114.64 114.75 3,813,800 -0.02(-0.02%)
Apr 22, 2021 114.74 114.80 114.59 114.77 4,570,705 +0.03(+0.03%)
Apr 21, 2021 114.60 114.74 114.53 114.74 5,511,435 +0.11(+0.10%)
Apr 20, 2021 114.42 114.67 114.39 114.63 4,322,279 +0.18(+0.16%)
Apr 19, 2021 114.00 114.50 114.00 114.45 5,072,766 -0.09(-0.08%)
Apr 16, 2021 114.56 114.67 114.50 114.54 3,663,600 -0.30(-0.26%)
Apr 15, 2021 113.78 114.98 113.78 114.84 6,753,202 +0.45(+0.39%)
Apr 14, 2021 114.41 114.44 114.28 114.39 3,620,529 -0.09(-0.08%)
Apr 13, 2021 114.12 114.48 114.11 114.48 4,040,520 +0.33(+0.29%)
Apr 12, 2021 114.17 114.17 114.00 114.15 3,845,011 -0.03(-0.03%)
Apr 09, 2021 114.11 114.33 114.04 114.18 7,467,100 -0.13(-0.11%)
Apr 08, 2021 114.18 114.31 114.13 114.31 4,932,133 +0.28(+0.25%)
Apr 07, 2021 114.12 114.30 114.03 114.03 4,505,625 -0.18(-0.16%)
Apr 06, 2021 113.98 114.22 113.95 114.21 4,864,120 +0.40(+0.35%)
Apr 05, 2021 113.78 113.89 113.69 113.81 9,230,132 -0.23(-0.20%)
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.