US Aggregate Bond Ishares Core ETF (NY: AGG )

115.41 USD -0.20 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 110.14 110.12 110.12 110.12 2,493,900 +0.03(+0.03%)
Dec 30, 2014 110.20 110.26 110.01 110.09 2,069,596 +0.12(+0.11%)
Dec 29, 2014 109.94 110.05 109.83 109.97 2,199,237 +0.23(+0.21%)
Dec 26, 2014 109.72 109.87 109.62 109.74 1,124,918 +0.05(+0.05%)
Dec 24, 2014 109.63 109.69 109.69 109.69 921,900 -0.25(-0.23%)
Dec 23, 2014 110.30 110.39 109.90 109.94 2,790,798 -0.51(-0.46%)
Dec 22, 2014 110.35 110.46 110.27 110.45 3,827,829 +0.17(+0.15%)
Dec 19, 2014 110.08 110.38 110.08 110.28 1,865,027 +0.18(+0.16%)
Dec 18, 2014 110.17 110.22 110.06 110.10 1,865,794 -0.29(-0.26%)
Dec 17, 2014 110.50 110.68 110.28 110.39 2,167,454 -0.14(-0.13%)
Dec 16, 2014 110.60 110.60 110.32 110.53 1,411,670 +0.27(+0.24%)
Dec 15, 2014 110.38 110.54 110.25 110.26 2,540,686 -0.30(-0.27%)
Dec 12, 2014 110.50 110.66 110.31 110.56 1,714,109 +0.35(+0.32%)
Dec 11, 2014 110.15 110.23 110.02 110.21 1,447,694 -0.04(-0.04%)
Dec 10, 2014 110.00 110.31 109.98 110.25 1,207,989 +0.19(+0.17%)
Dec 09, 2014 110.14 110.23 109.95 110.06 1,203,037 +0.17(+0.15%)
Dec 08, 2014 109.81 110.00 109.56 109.89 984,140 +0.27(+0.25%)
Dec 05, 2014 109.87 109.94 109.61 109.62 3,477,696 -0.47(-0.43%)
Dec 04, 2014 109.85 110.11 109.78 110.09 3,001,658 +0.33(+0.30%)
Dec 03, 2014 109.83 109.87 109.73 109.76 1,998,004 -0.10(-0.09%)
Dec 02, 2014 109.99 109.99 109.81 109.86 1,469,400 -0.22(-0.20%)
Dec 01, 2014 110.60 110.60 110.08 110.08 2,811,726 -0.53(-0.48%)
Nov 28, 2014 110.43 110.62 110.40 110.61 2,072,793 +0.34(+0.31%)
Nov 26, 2014 110.33 110.27 110.27 110.27 1,205,700 +0.09(+0.08%)
Nov 25, 2014 109.96 110.22 109.96 110.18 3,187,726 +0.24(+0.22%)
Nov 24, 2014 109.85 110.04 109.84 109.94 1,355,121 +0.04(+0.04%)
Nov 21, 2014 109.92 109.96 109.84 109.90 1,294,994 +0.13(+0.12%)
Nov 20, 2014 109.87 109.93 109.69 109.77 1,155,795 +0.20(+0.18%)
Nov 19, 2014 109.68 109.84 109.56 109.57 1,361,784 -0.26(-0.24%)
Nov 18, 2014 109.82 109.88 109.77 109.83 1,318,376 +0.10(+0.09%)
Nov 17, 2014 109.96 109.96 109.72 109.73 1,403,014 -0.13(-0.12%)
Nov 14, 2014 109.68 109.94 109.64 109.86 1,073,003 +0.10(+0.09%)
Nov 13, 2014 109.75 109.80 109.66 109.76 860,783 +0.05(+0.05%)
Nov 12, 2014 109.74 109.88 109.66 109.71 1,123,741 +0.01(+0.01%)
Nov 11, 2014 109.66 109.71 109.59 109.70 1,138,463 +0.05(+0.05%)
Nov 10, 2014 109.90 109.91 109.65 109.65 846,857 -0.26(-0.24%)
Nov 07, 2014 109.61 109.92 109.60 109.91 1,661,449 +0.37(+0.34%)
Nov 06, 2014 109.52 109.67 109.50 109.54 1,391,435 -0.19(-0.17%)
Nov 05, 2014 109.65 109.74 109.59 109.73 2,699,558 +0.04(+0.04%)
Nov 04, 2014 109.70 109.86 109.67 109.69 2,346,280 +0.01(+0.01%)
Nov 03, 2014 109.83 109.85 109.56 109.68 2,282,374 -0.40(-0.36%)
Oct 31, 2014 109.93 110.08 109.90 110.08 3,145,121 +0.00(+0.00%)
Oct 30, 2014 110.05 110.19 110.03 110.08 2,479,468 +0.18(+0.16%)
Oct 29, 2014 110.03 110.16 109.85 109.90 1,591,007 -0.24(-0.22%)
Oct 28, 2014 110.21 110.21 110.10 110.14 1,128,600 -0.17(-0.15%)
Oct 27, 2014 110.28 110.27 110.19 110.31 1,073,056 +0.04(+0.04%)
Oct 24, 2014 110.27 110.35 110.15 110.27 1,188,946 +0.04(+0.04%)
Oct 23, 2014 110.36 110.36 110.13 110.23 1,863,102 -0.26(-0.24%)
Oct 22, 2014 110.50 110.54 110.40 110.49 3,179,164 -0.06(-0.05%)
Oct 21, 2014 110.55 110.68 110.49 110.55 2,624,964 -0.10(-0.09%)
Oct 20, 2014 110.69 110.71 110.58 110.65 1,518,290 +0.13(+0.12%)
Oct 17, 2014 110.51 110.65 110.40 110.52 2,065,773 -0.15(-0.14%)
Oct 16, 2014 111.00 111.15 110.54 110.67 1,792,877 -0.09(-0.08%)
Oct 15, 2014 110.56 112.08 110.63 110.76 2,275,368 +0.20(+0.18%)
Oct 14, 2014 110.50 110.58 110.28 110.56 3,518,455 +0.25(+0.23%)
Oct 13, 2014 110.15 110.34 110.04 110.31 1,098,538 +0.32(+0.29%)
Oct 10, 2014 109.96 110.03 109.87 109.99 1,734,434 +0.08(+0.07%)
Oct 09, 2014 110.07 110.07 109.87 109.91 1,502,816 -0.22(-0.20%)
Oct 08, 2014 109.90 110.14 109.68 110.13 2,477,897 +0.31(+0.28%)
Oct 07, 2014 109.61 109.85 109.56 109.82 2,328,416 +0.42(+0.38%)
Oct 06, 2014 109.40 109.55 109.31 109.40 2,145,824 +0.10(+0.09%)
Oct 03, 2014 109.31 109.36 109.20 109.30 2,928,901 -0.05(-0.05%)
Oct 02, 2014 109.56 109.63 109.35 109.35 4,826,810 -0.18(-0.16%)
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.