US Aggregate Bond Ishares Core ETF (NY: AGG )

115.07 USD +0.46 (+0.40%)
Official Closing Price Updated: 6:30 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 114.35 114.78 114.35 114.64 10,047,909 -0.03(-0.03%)
Oct 28, 2021 114.71 114.82 114.57 114.67 5,916,571 -0.09(-0.08%)
Oct 27, 2021 114.66 114.92 114.43 114.76 8,184,357 +0.38(+0.33%)
Oct 26, 2021 114.25 114.38 114.38 5,516,881 +0.21(+0.18%)
Oct 25, 2021 114.06 114.27 114.06 114.17 10,159,765 +0.11(+0.10%)
Oct 22, 2021 113.97 114.14 113.89 114.06 3,528,834 +0.22(+0.19%)
Oct 21, 2021 114.01 114.04 113.84 113.84 5,230,159 -0.24(-0.21%)
Oct 20, 2021 114.17 114.29 114.06 114.08 6,183,701 -0.08(-0.07%)
Oct 19, 2021 114.37 114.37 114.16 114.16 5,041,048 -0.33(-0.29%)
Oct 18, 2021 114.33 114.56 114.25 114.49 5,575,058 -0.08(-0.07%)
Oct 15, 2021 114.61 114.63 114.51 114.57 4,644,813 -0.28(-0.24%)
Oct 14, 2021 114.70 114.85 114.63 114.85 4,094,566 +0.22(+0.19%)
Oct 13, 2021 114.43 114.64 114.42 114.63 5,522,674 +0.26(+0.23%)
Oct 12, 2021 114.17 114.38 114.11 114.37 3,688,378 +0.42(+0.37%)
Oct 11, 2021 114.01 114.07 113.94 113.95 2,178,355 -0.18(-0.16%)
Oct 08, 2021 114.31 114.35 114.07 114.13 4,581,907 -0.25(-0.22%)
Oct 07, 2021 114.46 114.50 114.34 114.38 4,456,207 -0.32(-0.28%)
Oct 06, 2021 114.68 114.73 114.59 114.70 4,893,393 +0.05(+0.04%)
Oct 05, 2021 114.82 114.87 114.61 114.65 7,421,884 -0.27(-0.23%)
Oct 04, 2021 114.92 115.03 114.79 114.92 4,180,634 -0.08(-0.07%)
Oct 01, 2021 114.82 115.06 114.79 115.00 7,064,537 +0.17(+0.15%)
Sep 30, 2021 114.77 114.86 114.69 114.83 5,348,806 -0.02(-0.02%)
Sep 29, 2021 114.97 115.06 114.71 114.85 6,161,324 +0.08(+0.07%)
Sep 28, 2021 114.90 115.00 114.69 114.77 7,017,218 -0.48(-0.42%)
Sep 27, 2021 115.21 115.38 115.18 115.25 5,630,625 -0.16(-0.14%)
Sep 24, 2021 115.50 115.51 115.32 115.41 4,461,938 -0.20(-0.17%)
Sep 23, 2021 115.93 115.94 115.57 115.61 8,265,012 -0.57(-0.49%)
Sep 22, 2021 116.11 116.25 116.00 116.18 7,139,919 +0.04(+0.03%)
Sep 21, 2021 116.13 116.17 116.04 116.14 5,225,248 +0.05(+0.04%)
Sep 20, 2021 116.02 116.17 115.97 116.09 5,464,717 +0.22(+0.19%)
Sep 17, 2021 115.80 115.88 115.74 115.87 5,742,505 -0.10(-0.09%)
Sep 16, 2021 115.95 116.11 115.90 115.97 4,265,520 -0.20(-0.17%)
Sep 15, 2021 116.29 116.29 116.09 116.17 3,448,467 -0.11(-0.09%)
Sep 14, 2021 116.07 116.38 116.07 116.28 4,183,573 +0.26(+0.22%)
Sep 13, 2021 116.00 116.07 115.96 116.02 3,954,404 +0.15(+0.13%)
Sep 10, 2021 115.99 116.01 115.78 115.87 3,957,349 -0.23(-0.20%)
Sep 09, 2021 115.84 116.15 115.75 116.10 3,332,649 +0.37(+0.32%)
Sep 08, 2021 115.70 115.82 115.62 115.73 3,417,485 +0.19(+0.16%)
Sep 07, 2021 115.64 115.65 115.47 115.54 3,579,853 -0.31(-0.27%)
Sep 03, 2021 115.84 115.89 115.77 115.85 5,274,350 -0.20(-0.17%)
Sep 02, 2021 116.02 116.06 115.92 116.05 5,427,273 +0.12(+0.10%)
Sep 01, 2021 116.02 116.06 115.81 115.93 4,153,996 -0.13(-0.11%)
Aug 31, 2021 116.18 116.29 116.02 116.06 6,763,944 -0.17(-0.15%)
Aug 30, 2021 116.01 116.23 116.00 116.23 3,706,042 +0.13(+0.11%)
Aug 27, 2021 115.81 116.10 115.71 116.10 5,545,702 +0.32(+0.28%)
Aug 26, 2021 115.76 115.79 115.64 115.78 4,879,212 +0.01(+0.01%)
Aug 25, 2021 115.99 116.01 115.68 115.77 5,452,145 -0.22(-0.19%)
Aug 24, 2021 116.08 116.14 115.96 115.99 5,875,392 -0.17(-0.15%)
Aug 23, 2021 116.09 116.18 116.04 116.16 6,585,421 +0.00(+0.00%)
Aug 20, 2021 116.18 116.21 116.08 116.16 2,897,840 +0.01(+0.01%)
Aug 19, 2021 116.12 116.15 116.02 116.15 4,581,317 +0.20(+0.17%)
Aug 18, 2021 115.94 116.03 115.80 115.95 3,981,915 +0.01(+0.01%)
Aug 17, 2021 115.98 116.09 115.93 115.94 5,469,250 -0.09(-0.08%)
Aug 16, 2021 116.14 116.27 116.03 116.03 3,693,637 +0.06(+0.05%)
Aug 13, 2021 115.65 115.97 115.64 115.97 4,599,830 +0.42(+0.36%)
Aug 12, 2021 115.49 115.58 115.40 115.55 5,017,252 +0.01(+0.01%)
Aug 11, 2021 115.46 115.70 115.34 115.54 6,674,633 +0.11(+0.10%)
Aug 10, 2021 115.65 115.65 115.43 115.43 7,332,087 -0.15(-0.13%)
Aug 09, 2021 115.89 115.96 115.58 115.58 5,298,847 -0.21(-0.18%)
Aug 06, 2021 115.93 116.02 115.78 115.79 3,811,953 -0.52(-0.45%)
Aug 05, 2021 116.46 116.48 116.28 116.31 3,283,412 -0.26(-0.22%)
Aug 04, 2021 116.77 116.83 116.30 116.57 4,654,256 -0.01(-0.01%)
Aug 03, 2021 116.56 116.69 116.53 116.58 3,715,334 +0.04(+0.03%)
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.