US Aggregate Bond Ishares Core ETF (NY: AGG )

116.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 109.28 109.37 108.90 108.92 4,145,627 -0.08(-0.07%)
Aug 28, 2015 109.34 109.37 108.93 109.00 4,774,631 -0.10(-0.09%)
Aug 27, 2015 108.95 109.19 108.93 109.10 4,040,532 +0.15(+0.14%)
Aug 26, 2015 109.08 109.41 108.88 108.95 3,994,218 -0.51(-0.47%)
Aug 25, 2015 109.70 109.70 109.13 109.46 4,069,990 -0.26(-0.24%)
Aug 24, 2015 110.00 110.34 109.57 109.72 5,440,205 -0.04(-0.04%)
Aug 21, 2015 109.68 109.86 109.57 109.76 2,443,414 +0.19(+0.17%)
Aug 20, 2015 109.58 109.64 109.45 109.57 1,075,630 +0.17(+0.16%)
Aug 19, 2015 109.04 109.48 108.96 109.40 2,184,876 +0.34(+0.31%)
Aug 18, 2015 109.19 109.24 109.04 109.06 785,393 -0.20(-0.18%)
Aug 17, 2015 109.33 109.40 109.20 109.26 1,387,062 +0.19(+0.17%)
Aug 14, 2015 109.12 109.24 109.02 109.07 1,890,482 -0.05(-0.05%)
Aug 13, 2015 109.36 109.37 109.11 109.12 1,571,743 -0.23(-0.21%)
Aug 12, 2015 109.55 109.71 109.35 109.35 1,563,891 -0.07(-0.06%)
Aug 11, 2015 109.42 109.58 109.28 109.42 1,537,300 +0.36(+0.33%)
Aug 10, 2015 109.15 109.17 108.85 109.06 1,280,227 -0.14(-0.13%)
Aug 07, 2015 109.14 109.28 109.04 109.20 2,154,749 +0.19(+0.17%)
Aug 06, 2015 108.93 109.10 108.90 109.01 1,038,142 +0.13(+0.12%)
Aug 05, 2015 108.94 109.08 108.72 108.88 2,346,582 -0.20(-0.18%)
Aug 04, 2015 109.35 109.43 109.07 109.08 1,659,909 -0.32(-0.29%)
Aug 03, 2015 109.29 109.54 109.19 109.40 2,563,943 -0.10(-0.09%)
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%)
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.