US Aggregate Bond Ishares Core ETF (NY: AGG )

113.84 USD -0.24 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 117.38 117.49 117.07 117.10 10,487,461 -0.26(-0.22%)
Apr 29, 2020 117.29 117.48 117.20 117.36 4,653,336 +0.08(+0.07%)
Apr 28, 2020 117.27 117.45 117.12 117.28 5,889,809 +0.46(+0.39%)
Apr 27, 2020 117.21 117.36 116.82 116.82 5,576,322 -0.54(-0.46%)
Apr 24, 2020 117.22 117.39 117.20 117.36 3,162,100 -0.06(-0.05%)
Apr 23, 2020 117.33 117.45 117.19 117.42 4,331,115 +0.28(+0.24%)
Apr 22, 2020 117.16 117.24 116.94 117.14 4,647,244 +0.00(+0.00%)
Apr 21, 2020 117.43 117.44 117.07 117.14 4,660,507 +0.06(+0.05%)
Apr 20, 2020 117.15 117.28 116.94 117.08 3,847,904 -0.17(-0.14%)
Apr 17, 2020 117.52 117.62 117.04 117.25 4,949,800 -0.14(-0.12%)
Apr 16, 2020 117.19 117.53 117.19 117.39 4,744,716 +0.15(+0.13%)
Apr 15, 2020 117.03 117.31 116.71 117.24 4,367,410 +0.48(+0.41%)
Apr 14, 2020 116.99 117.00 116.58 116.76 5,506,671 +0.06(+0.05%)
Apr 13, 2020 117.09 117.17 116.53 116.70 5,738,262 -0.55(-0.47%)
Apr 09, 2020 116.50 117.25 116.17 117.25 5,584,000 +1.44(+1.24%)
Apr 08, 2020 115.70 115.97 115.55 115.81 4,674,198 +0.11(+0.10%)
Apr 07, 2020 115.61 115.74 115.36 115.70 7,743,944 +0.16(+0.14%)
Apr 06, 2020 115.02 115.61 115.02 115.54 8,457,712 +0.56(+0.49%)
Apr 03, 2020 114.95 115.12 114.28 114.98 9,786,600 +0.08(+0.07%)
Apr 02, 2020 115.02 115.22 114.70 114.90 11,565,380 +0.17(+0.15%)
Apr 01, 2020 115.38 115.40 114.65 114.73 14,192,262 -0.64(-0.55%)
Mar 31, 2020 115.71 115.98 115.23 115.37 14,018,642 -0.31(-0.27%)
Mar 30, 2020 115.77 116.26 115.62 115.68 13,340,572 +0.11(+0.10%)
Mar 27, 2020 114.78 115.58 114.53 115.57 10,841,700 +0.49(+0.43%)
Mar 26, 2020 114.73 115.39 114.20 115.08 16,611,377 +0.35(+0.31%)
Mar 25, 2020 114.00 114.75 113.70 114.73 10,999,713 +1.16(+1.02%)
Mar 24, 2020 111.52 113.57 111.08 113.57 10,253,620 +0.42(+0.37%)
Mar 23, 2020 109.90 113.15 109.00 113.15 12,572,180 +3.12(+2.84%)
Mar 20, 2020 108.46 110.24 108.46 110.03 16,503,700 +1.08(+0.99%)
Mar 19, 2020 106.47 109.22 105.56 108.95 11,720,247 +2.38(+2.23%)
Mar 18, 2020 109.36 110.57 105.77 106.57 17,061,664 -4.22(-3.81%)
Mar 17, 2020 112.89 113.92 110.59 110.79 15,737,212 -2.94(-2.59%)
Mar 16, 2020 111.37 113.95 110.46 113.73 12,309,661 +1.87(+1.67%)
Mar 13, 2020 111.53 112.46 110.25 111.86 24,960,700 +1.73(+1.57%)
Mar 12, 2020 113.98 114.75 109.06 110.13 18,684,078 -4.59(-4.00%)
Mar 11, 2020 116.70 116.79 114.55 114.72 13,342,328 -1.66(-1.43%)
Mar 10, 2020 117.41 117.68 116.17 116.38 18,694,073 -1.33(-1.13%)
Mar 09, 2020 117.88 119.27 117.00 117.71 13,666,648 -0.15(-0.13%)
Mar 06, 2020 118.18 118.26 117.50 117.86 17,456,400 +0.86(+0.74%)
Mar 05, 2020 116.99 117.23 116.93 117.00 6,802,750 +0.36(+0.31%)
Mar 04, 2020 116.83 117.12 116.53 116.64 6,285,261 +0.59(+0.51%)
Mar 03, 2020 116.05 117.26 116.01 116.05 12,540,985 +0.11(+0.09%)
Mar 02, 2020 116.29 116.43 115.89 115.94 13,198,203 -0.28(-0.24%)
Feb 28, 2020 115.88 116.34 115.76 116.22 17,242,900 +0.85(+0.74%)
Feb 27, 2020 115.75 115.75 115.35 115.37 11,606,398 +0.02(+0.02%)
Feb 26, 2020 115.32 115.61 115.26 115.35 4,762,967 -0.12(-0.10%)
Feb 25, 2020 115.28 115.58 115.27 115.47 7,474,613 +0.20(+0.17%)
Feb 24, 2020 115.43 115.43 115.23 115.27 7,489,214 +0.37(+0.32%)
Feb 21, 2020 114.86 115.10 114.84 114.90 4,492,700 +0.23(+0.20%)
Feb 20, 2020 114.53 114.68 114.49 114.67 4,055,975 +0.26(+0.23%)
Feb 19, 2020 114.40 114.47 114.33 114.41 3,692,153 -0.03(-0.03%)
Feb 18, 2020 114.48 114.56 114.34 114.44 4,874,768 +0.15(+0.13%)
Feb 14, 2020 114.35 114.38 114.27 114.29 4,004,900 +0.12(+0.11%)
Feb 13, 2020 114.11 114.24 114.10 114.17 5,214,383 +0.08(+0.07%)
Feb 12, 2020 114.12 114.14 114.03 114.09 6,373,720 -0.12(-0.11%)
Feb 11, 2020 114.35 114.35 114.19 114.21 5,633,359 -0.14(-0.12%)
Feb 10, 2020 114.44 114.44 114.29 114.35 8,187,842 +0.13(+0.11%)
Feb 07, 2020 114.20 114.28 114.10 114.22 5,224,100 +0.33(+0.29%)
Feb 06, 2020 113.82 113.93 113.77 113.89 6,838,658 +0.07(+0.06%)
Feb 05, 2020 113.82 113.87 113.76 113.82 6,066,905 -0.17(-0.15%)
Feb 04, 2020 114.10 114.10 113.89 113.99 5,290,765 -0.38(-0.33%)
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.