US Aggregate Bond Ishares Core ETF (NY: AGG )

114.63 USD +0.02 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 109.44 109.51 109.35 109.50 2,084,323 +0.43(+0.39%)
Jul 30, 2015 109.08 109.15 108.97 109.07 1,959,020 +0.01(+0.01%)
Jul 29, 2015 109.09 109.12 108.94 109.06 2,273,525 -0.09(-0.08%)
Jul 28, 2015 109.13 109.22 109.09 109.15 1,873,240 -0.11(-0.10%)
Jul 27, 2015 109.25 109.35 109.21 109.26 2,665,995 +0.14(+0.13%)
Jul 24, 2015 109.23 109.24 109.06 109.12 1,192,475 -0.02(-0.02%)
Jul 23, 2015 108.84 109.15 108.81 109.14 1,021,367 +0.31(+0.28%)
Jul 22, 2015 108.83 108.99 108.82 108.83 1,099,960 +0.05(+0.05%)
Jul 21, 2015 108.54 108.85 108.51 108.78 1,191,503 +0.18(+0.17%)
Jul 20, 2015 108.67 108.72 108.55 108.60 1,245,077 -0.19(-0.17%)
Jul 17, 2015 108.73 108.86 108.72 108.79 897,639 +0.01(+0.01%)
Jul 16, 2015 108.54 108.79 108.50 108.78 1,294,775 +0.09(+0.08%)
Jul 15, 2015 108.36 108.72 108.36 108.69 1,781,385 +0.29(+0.27%)
Jul 14, 2015 108.43 108.50 108.32 108.40 1,441,422 +0.18(+0.17%)
Jul 13, 2015 108.24 108.37 108.14 108.22 1,938,311 -0.16(-0.15%)
Jul 10, 2015 108.47 108.58 108.28 108.38 2,163,693 -0.46(-0.42%)
Jul 09, 2015 109.09 109.09 108.83 108.84 1,932,808 -0.40(-0.37%)
Jul 08, 2015 109.16 109.36 109.03 109.24 2,892,899 +0.26(+0.24%)
Jul 07, 2015 109.12 109.38 108.96 108.98 2,502,487 +0.15(+0.14%)
Jul 06, 2015 108.88 108.99 108.63 108.83 1,107,991 +0.39(+0.36%)
Jul 02, 2015 108.48 108.44 108.44 108.44 994,600 +0.15(+0.14%)
Jul 01, 2015 108.33 108.38 108.15 108.29 6,010,223 -0.49(-0.45%)
Jun 30, 2015 108.72 109.00 108.61 108.78 2,159,465 -0.07(-0.06%)
Jun 29, 2015 108.60 108.94 108.38 108.85 3,278,938 +0.64(+0.59%)
Jun 26, 2015 108.29 108.31 108.11 108.21 1,054,938 -0.26(-0.24%)
Jun 25, 2015 108.58 108.60 108.39 108.47 1,222,025 -0.12(-0.11%)
Jun 24, 2015 108.55 108.68 108.45 108.59 1,527,529 +0.17(+0.16%)
Jun 23, 2015 108.41 108.64 108.35 108.42 1,339,035 -0.25(-0.23%)
Jun 22, 2015 108.95 109.00 108.64 108.67 1,173,800 -0.54(-0.49%)
Jun 19, 2015 109.10 109.26 109.04 109.21 2,048,458 +0.34(+0.31%)
Jun 18, 2015 108.81 108.87 108.62 108.87 2,917,418 -0.03(-0.03%)
Jun 17, 2015 108.84 108.90 108.44 108.90 1,895,671 +0.01(+0.01%)
Jun 16, 2015 108.83 108.89 108.68 108.89 1,309,857 +0.18(+0.17%)
Jun 15, 2015 108.96 108.96 108.63 108.71 1,666,570 +0.13(+0.12%)
Jun 12, 2015 108.68 108.89 108.52 108.58 1,365,918 -0.13(-0.12%)
Jun 11, 2015 108.33 108.71 108.28 108.71 1,539,634 +0.58(+0.54%)
Jun 10, 2015 108.24 108.30 108.04 108.13 1,491,244 -0.27(-0.25%)
Jun 09, 2015 108.65 108.65 108.32 108.40 1,206,678 -0.31(-0.29%)
Jun 08, 2015 108.76 108.80 108.66 108.71 1,289,705 +0.16(+0.15%)
Jun 05, 2015 108.63 108.79 108.51 108.55 1,619,045 -0.48(-0.44%)
Jun 04, 2015 108.89 109.17 108.89 109.03 1,907,881 +0.23(+0.21%)
Jun 03, 2015 108.98 109.01 108.67 108.80 3,413,107 -0.43(-0.39%)
Jun 02, 2015 109.43 109.45 109.17 109.23 1,830,416 -0.43(-0.39%)
Jun 01, 2015 109.95 109.99 109.56 109.66 4,327,305 -0.51(-0.46%)
May 29, 2015 110.18 110.30 110.08 110.17 2,780,256 +0.04(+0.04%)
May 28, 2015 110.14 110.22 110.05 110.13 1,298,906 -0.04(-0.04%)
May 27, 2015 110.06 110.19 109.90 110.17 888,691 +0.11(+0.10%)
May 26, 2015 109.80 110.10 109.75 110.06 2,774,957 +0.27(+0.25%)
May 22, 2015 109.85 109.79 109.79 109.79 1,086,900 -0.12(-0.11%)
May 21, 2015 109.65 109.93 109.65 109.91 2,652,588 +0.34(+0.31%)
May 20, 2015 109.58 109.69 109.46 109.57 1,584,131 +0.17(+0.16%)
May 19, 2015 109.46 109.71 109.39 109.40 1,664,380 -0.38(-0.35%)
May 18, 2015 109.93 110.01 109.76 109.78 863,865 -0.42(-0.38%)
May 15, 2015 109.96 110.22 109.88 110.20 1,047,478 +0.46(+0.42%)
May 14, 2015 109.65 109.79 109.58 109.74 1,796,941 +0.17(+0.16%)
May 13, 2015 109.91 109.92 109.45 109.57 2,441,612 -0.01(-0.01%)
May 12, 2015 109.50 109.76 109.38 109.58 1,394,866 -0.01(-0.01%)
May 11, 2015 110.02 110.06 109.57 109.59 2,984,888 -0.70(-0.63%)
May 08, 2015 110.36 110.43 110.21 110.29 1,933,601 +0.36(+0.33%)
May 07, 2015 109.85 110.04 109.76 109.93 1,986,235 +0.27(+0.25%)
May 06, 2015 109.95 109.97 109.61 109.66 1,566,004 -0.37(-0.34%)
May 05, 2015 110.19 110.22 109.84 110.03 1,481,227 -0.10(-0.09%)
May 04, 2015 110.42 110.47 110.12 110.13 1,651,932 -0.21(-0.19%)
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.