US Aggregate Bond Ishares Core ETF (NY: AGG )

114.08 USD -0.08 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 112.57 112.65 112.27 112.42 3,679,813 -0.12(-0.11%)
Sep 29, 2016 112.41 112.64 112.37 112.54 1,668,048 +0.00(+0.00%)
Sep 28, 2016 112.58 112.61 112.47 112.54 2,828,612 +0.03(+0.03%)
Sep 27, 2016 112.57 112.61 112.41 112.51 2,881,338 +0.14(+0.12%)
Sep 26, 2016 112.28 112.45 112.28 112.37 2,326,930 +0.14(+0.12%)
Sep 23, 2016 112.31 112.35 112.21 112.23 3,415,707 -0.03(-0.03%)
Sep 22, 2016 112.10 112.35 112.10 112.26 2,017,170 +0.23(+0.21%)
Sep 21, 2016 111.69 112.03 111.65 112.03 1,899,385 +0.28(+0.25%)
Sep 20, 2016 111.90 111.93 111.74 111.75 2,078,533 +0.04(+0.04%)
Sep 19, 2016 111.73 111.85 111.69 111.71 2,026,930 -0.09(-0.08%)
Sep 16, 2016 111.75 111.87 111.70 111.80 1,701,101 +0.08(+0.07%)
Sep 15, 2016 111.60 111.76 111.49 111.72 2,270,232 +0.07(+0.06%)
Sep 14, 2016 111.47 111.75 111.47 111.65 2,089,669 +0.14(+0.13%)
Sep 13, 2016 111.93 111.93 111.34 111.51 3,005,397 -0.31(-0.28%)
Sep 12, 2016 111.76 111.89 111.65 111.82 2,358,202 +0.09(+0.08%)
Sep 09, 2016 111.96 111.99 111.73 111.73 2,763,905 -0.49(-0.44%)
Sep 08, 2016 112.50 112.56 112.14 112.22 2,605,588 -0.39(-0.35%)
Sep 07, 2016 112.76 112.76 112.59 112.61 1,839,590 +0.06(+0.05%)
Sep 06, 2016 112.36 112.68 112.29 112.55 3,745,783 +0.24(+0.21%)
Sep 02, 2016 112.44 112.31 112.31 112.31 1,730,900 -0.15(-0.13%)
Sep 01, 2016 112.10 112.50 112.05 112.46 3,777,072 -0.11(-0.10%)
Aug 31, 2016 112.64 112.71 112.51 112.57 3,024,974 -0.02(-0.02%)
Aug 30, 2016 112.71 112.71 112.55 112.59 1,712,330 -0.06(-0.05%)
Aug 29, 2016 112.55 112.68 112.46 112.65 2,156,380 +0.31(+0.28%)
Aug 26, 2016 112.69 112.86 112.28 112.34 2,513,744 -0.18(-0.16%)
Aug 25, 2016 112.55 112.67 112.52 112.52 1,613,504 -0.12(-0.11%)
Aug 24, 2016 112.79 112.80 112.63 112.64 2,312,833 -0.04(-0.04%)
Aug 23, 2016 112.78 112.82 112.63 112.68 2,583,046 +0.03(+0.03%)
Aug 22, 2016 112.66 112.74 112.56 112.65 1,808,608 +0.17(+0.15%)
Aug 19, 2016 112.53 112.62 112.39 112.48 3,287,636 -0.25(-0.22%)
Aug 18, 2016 112.64 112.78 112.54 112.73 1,963,011 +0.16(+0.14%)
Aug 17, 2016 112.45 112.66 112.36 112.57 5,210,676 +0.21(+0.19%)
Aug 16, 2016 112.49 112.52 112.36 112.36 6,250,346 -0.07(-0.06%)
Aug 15, 2016 112.57 112.62 112.42 112.43 1,950,534 -0.20(-0.18%)
Aug 12, 2016 112.72 112.83 112.63 112.63 1,889,646 +0.27(+0.24%)
Aug 11, 2016 112.73 112.73 112.31 112.36 1,807,426 -0.30(-0.27%)
Aug 10, 2016 112.61 112.73 112.54 112.66 3,185,774 +0.13(+0.12%)
Aug 09, 2016 112.40 112.54 112.30 112.53 2,981,125 +0.29(+0.26%)
Aug 08, 2016 112.16 112.32 112.03 112.24 2,604,005 +0.07(+0.06%)
Aug 05, 2016 112.54 112.54 112.14 112.17 2,474,608 -0.38(-0.34%)
Aug 04, 2016 112.54 112.66 112.50 112.55 2,002,838 +0.21(+0.19%)
Aug 03, 2016 112.31 112.36 112.10 112.34 3,777,808 +0.12(+0.11%)
Aug 02, 2016 112.36 112.46 112.19 112.22 3,643,852 -0.33(-0.29%)
Aug 01, 2016 112.50 112.68 112.47 112.55 3,149,309 -0.47(-0.42%)
Jul 29, 2016 112.88 113.03 112.76 113.02 3,671,163 +0.30(+0.27%)
Jul 28, 2016 112.64 112.76 112.56 112.72 2,640,793 -0.01(-0.01%)
Jul 27, 2016 112.52 112.74 112.44 112.73 3,047,227 +0.33(+0.29%)
Jul 26, 2016 112.58 112.58 112.31 112.40 3,540,188 +0.00(+0.00%)
Jul 25, 2016 112.58 112.58 112.40 112.40 1,680,790 -0.13(-0.12%)
Jul 22, 2016 112.38 112.61 112.35 112.53 2,315,883 +0.02(+0.02%)
Jul 21, 2016 112.27 112.54 112.20 112.51 3,043,480 +0.10(+0.09%)
Jul 20, 2016 112.42 112.44 112.30 112.41 1,808,776 -0.10(-0.09%)
Jul 19, 2016 112.48 112.52 112.37 112.51 1,787,302 +0.19(+0.17%)
Jul 18, 2016 112.49 112.49 112.20 112.32 1,547,259 +0.06(+0.05%)
Jul 15, 2016 112.58 112.58 112.22 112.26 3,612,189 -0.41(-0.36%)
Jul 14, 2016 112.51 112.70 112.50 112.67 3,345,200 -0.10(-0.09%)
Jul 13, 2016 112.82 112.88 112.74 112.77 2,363,319 +0.16(+0.14%)
Jul 12, 2016 112.81 112.81 112.49 112.61 1,970,760 -0.34(-0.30%)
Jul 11, 2016 113.19 113.24 112.93 112.95 4,423,995 -0.30(-0.26%)
Jul 08, 2016 113.08 113.27 113.00 113.25 2,910,456 +0.17(+0.15%)
Jul 07, 2016 113.00 113.17 112.92 113.08 3,122,244 -0.08(-0.07%)
Jul 06, 2016 113.09 113.17 112.94 113.16 3,150,465 +0.21(+0.19%)
Jul 05, 2016 113.03 113.12 112.86 112.95 4,739,997 +0.30(+0.27%)
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.