US Aggregate Bond Ishares Core ETF (NY: AGG )

99.40 -0.28 (-0.28%)
Streaming Delayed Price Updated: 2:33 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 113.04 113.16 113.03 113.14 5,715,245 +0.16(+0.14%)
Jul 29, 2021 112.97 113.04 112.91 112.98 6,824,345 -0.19(-0.16%)
Jul 28, 2021 112.92 113.17 112.83 113.17 5,624,193 +0.11(+0.09%)
Jul 27, 2021 113.03 113.08 112.95 113.06 5,583,140 +0.26(+0.23%)
Jul 26, 2021 112.98 112.98 112.77 112.80 7,336,848 -0.10(-0.09%)
Jul 23, 2021 112.72 112.90 112.72 112.89 4,632,990 -0.08(-0.07%)
Jul 22, 2021 112.72 113.03 112.72 112.97 8,416,502 +0.26(+0.23%)
Jul 21, 2021 112.76 112.83 112.61 112.71 9,971,047 -0.37(-0.33%)
Jul 20, 2021 113.45 113.48 113.00 113.08 8,723,766 -0.11(-0.09%)
Jul 19, 2021 113.07 113.28 113.03 113.18 6,884,586 +0.59(+0.53%)
Jul 16, 2021 112.47 112.65 112.46 112.59 3,983,310 -0.10(-0.09%)
Jul 15, 2021 112.63 112.71 112.42 112.69 4,612,551 +0.24(+0.22%)
Jul 14, 2021 112.29 112.46 112.27 112.45 5,124,572 +0.38(+0.34%)
Jul 13, 2021 112.35 112.46 112.01 112.07 5,297,559 -0.24(-0.22%)
Jul 12, 2021 112.50 112.50 112.30 112.31 4,391,980 -0.07(-0.06%)
Jul 09, 2021 112.44 112.46 112.38 112.38 4,890,371 -0.37(-0.33%)
Jul 08, 2021 112.73 112.86 112.65 112.75 6,729,458 +0.13(+0.11%)
Jul 07, 2021 112.52 112.70 112.45 112.62 8,015,200 +0.19(+0.17%)
Jul 06, 2021 112.21 112.52 112.21 112.43 7,589,532 +0.36(+0.32%)
Jul 02, 2021 111.94 112.08 111.88 112.07 4,439,564 +0.24(+0.22%)
Jul 01, 2021 111.86 111.90 111.73 111.82 4,884,278 -0.06(-0.06%)
Jun 30, 2021 111.92 112.00 111.86 111.89 6,857,910 +0.08(+0.07%)
Jun 29, 2021 111.62 111.81 111.61 111.81 5,254,663 +0.06(+0.05%)
Jun 28, 2021 111.61 111.79 111.61 111.75 5,915,672 +0.32(+0.29%)
Jun 25, 2021 111.67 111.69 111.33 111.43 6,696,499 -0.22(-0.20%)
Jun 24, 2021 111.66 111.73 111.61 111.65 8,615,140 +0.04(+0.03%)
Jun 23, 2021 111.62 111.70 111.56 111.61 5,226,517 -0.06(-0.05%)
Jun 22, 2021 111.40 111.70 111.40 111.67 6,684,635 +0.12(+0.10%)
Jun 21, 2021 111.62 111.68 111.49 111.56 7,087,058 -0.29(-0.26%)
Jun 18, 2021 111.61 111.94 111.48 111.85 5,865,696 +0.30(+0.27%)
Jun 17, 2021 111.36 111.81 111.36 111.55 7,877,095 +0.35(+0.31%)
Jun 16, 2021 111.64 111.69 111.09 111.20 8,920,529 -0.36(-0.32%)
Jun 15, 2021 111.47 111.59 111.44 111.56 8,484,187 +0.05(+0.04%)
Jun 14, 2021 111.74 111.74 111.50 111.51 3,371,704 -0.28(-0.25%)
Jun 11, 2021 111.87 111.88 111.72 111.79 3,898,365 -0.05(-0.04%)
Jun 10, 2021 111.86 111.87 111.43 111.84 4,145,666 +0.23(+0.21%)
Jun 09, 2021 111.98 111.98 111.54 111.61 3,755,206 +0.22(+0.20%)
Jun 08, 2021 111.41 111.44 111.35 111.38 4,530,589 +0.20(+0.18%)
Jun 07, 2021 110.57 111.22 110.57 111.18 3,846,303 -0.08(-0.07%)
Jun 04, 2021 110.97 111.26 110.81 111.26 4,675,499 +0.46(+0.41%)
Jun 03, 2021 110.90 111.04 110.80 110.80 3,570,945 -0.26(-0.24%)
Jun 02, 2021 111.03 111.09 110.89 111.06 6,291,689 +0.14(+0.13%)
Jun 01, 2021 110.95 110.98 110.76 110.92 6,400,868 -0.05(-0.05%)
May 28, 2021 110.97 111.09 110.92 110.97 6,987,421 +0.00(+0.00%)
May 27, 2021 111.03 111.04 110.87 110.97 5,237,843 -0.14(-0.12%)
May 26, 2021 110.56 111.21 110.56 111.10 4,871,304 -0.04(-0.04%)
May 25, 2021 111.00 111.16 110.46 111.14 6,556,683 +0.27(+0.25%)
May 24, 2021 110.92 110.93 110.80 110.87 3,992,571 +0.11(+0.10%)
May 21, 2021 110.78 110.82 110.66 110.77 3,999,512 +0.05(+0.04%)
May 20, 2021 110.51 110.73 110.51 110.72 6,444,806 +0.38(+0.34%)
May 19, 2021 111.04 111.04 110.23 110.34 7,114,906 -0.16(-0.14%)
May 18, 2021 110.54 110.54 110.47 110.49 3,793,202 -0.14(-0.12%)
May 17, 2021 110.64 111.89 107.78 110.63 5,087,176 -0.10(-0.09%)
May 14, 2021 110.65 110.73 110.55 110.73 4,114,164 +0.25(+0.23%)
May 13, 2021 110.34 110.49 110.22 110.47 6,990,896 +0.25(+0.23%)
May 12, 2021 110.42 110.44 110.23 110.22 7,226,724 -0.39(-0.35%)
May 11, 2021 110.66 110.80 110.56 110.61 6,360,522 -0.24(-0.22%)
May 10, 2021 111.03 111.13 110.82 110.85 5,933,870 -0.17(-0.16%)
May 07, 2021 111.26 111.38 110.99 111.03 7,231,311 -0.03(-0.03%)
May 06, 2021 110.97 111.12 110.95 111.06 4,892,426 +0.02(+0.02%)
May 05, 2021 110.87 111.04 110.84 111.04 4,620,271 +0.09(+0.08%)
May 04, 2021 110.97 111.11 110.83 110.95 6,494,549 +0.14(+0.12%)
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.