US Aggregate Bond Ishares Core ETF (NY: AGG )

114.67 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 109.19 109.46 109.15 109.45 10,576,989 +0.29(+0.27%)
Oct 29, 2015 109.34 109.42 109.13 109.16 2,333,240 -0.47(-0.43%)
Oct 28, 2015 109.98 110.05 109.57 109.63 1,661,266 -0.33(-0.30%)
Oct 27, 2015 110.03 110.03 109.88 109.96 2,021,871 +0.16(+0.15%)
Oct 26, 2015 109.85 109.90 109.74 109.80 1,541,278 +0.05(+0.05%)
Oct 23, 2015 109.79 109.79 109.69 109.75 2,237,383 -0.19(-0.17%)
Oct 22, 2015 109.90 110.05 109.83 109.94 2,276,274 +0.02(+0.02%)
Oct 21, 2015 109.73 109.95 109.73 109.92 1,278,248 +0.26(+0.24%)
Oct 20, 2015 109.78 109.78 109.55 109.66 1,805,387 -0.22(-0.20%)
Oct 19, 2015 109.78 109.89 109.65 109.88 1,534,892 +0.11(+0.10%)
Oct 16, 2015 109.90 109.94 109.77 109.77 1,629,967 -0.11(-0.10%)
Oct 15, 2015 109.93 110.05 109.79 109.88 2,044,846 -0.15(-0.14%)
Oct 14, 2015 109.83 110.05 109.73 110.03 3,911,956 +0.41(+0.37%)
Oct 13, 2015 109.75 109.75 109.49 109.62 1,500,196 +0.01(+0.01%)
Oct 12, 2015 109.48 109.65 109.33 109.61 1,268,800 +0.28(+0.26%)
Oct 09, 2015 109.32 109.46 109.24 109.33 3,235,549 -0.09(-0.08%)
Oct 08, 2015 109.70 109.70 109.30 109.42 2,038,676 -0.15(-0.14%)
Oct 07, 2015 109.55 109.68 109.48 109.57 1,983,212 -0.08(-0.07%)
Oct 06, 2015 109.47 109.69 109.37 109.65 5,013,761 +0.27(+0.25%)
Oct 05, 2015 109.63 109.68 109.37 109.38 4,604,506 -0.41(-0.37%)
Oct 02, 2015 109.85 110.15 109.70 109.79 3,553,258 +0.33(+0.30%)
Oct 01, 2015 109.48 109.65 109.45 109.46 4,274,924 -0.12(-0.11%)
Sep 30, 2015 109.47 109.63 109.44 109.58 3,121,559 +0.04(+0.04%)
Sep 29, 2015 109.44 109.60 109.37 109.54 1,506,765 +0.17(+0.16%)
Sep 28, 2015 109.19 109.41 109.11 109.37 1,884,380 +0.26(+0.24%)
Sep 25, 2015 109.16 109.23 109.03 109.11 1,225,465 -0.19(-0.17%)
Sep 24, 2015 109.49 109.51 109.24 109.30 2,699,968 +0.14(+0.13%)
Sep 23, 2015 109.29 109.29 109.10 109.16 1,562,085 -0.09(-0.08%)
Sep 22, 2015 109.19 109.39 109.12 109.25 2,044,824 +0.26(+0.24%)
Sep 21, 2015 109.17 109.17 108.88 108.99 2,325,812 -0.29(-0.27%)
Sep 18, 2015 109.26 109.39 109.15 109.28 4,510,562 +0.09(+0.08%)
Sep 17, 2015 108.48 109.19 108.40 109.19 1,955,397 +0.68(+0.63%)
Sep 16, 2015 108.59 108.66 108.41 108.51 1,810,077 -0.09(-0.08%)
Sep 15, 2015 109.00 109.00 108.50 108.60 1,541,194 -0.49(-0.45%)
Sep 14, 2015 109.18 109.18 109.04 109.09 1,543,554 +0.03(+0.03%)
Sep 11, 2015 109.05 109.17 109.01 109.06 2,001,634 +0.13(+0.12%)
Sep 10, 2015 109.00 109.01 108.81 108.93 2,564,356 -0.12(-0.11%)
Sep 09, 2015 108.78 109.08 108.70 109.05 2,891,414 +0.04(+0.04%)
Sep 08, 2015 108.96 109.04 108.91 109.01 2,130,373 -0.26(-0.24%)
Sep 04, 2015 109.19 109.27 109.27 109.27 1,748,100 +0.23(+0.21%)
Sep 03, 2015 109.06 109.12 108.87 109.04 1,935,134 +0.16(+0.15%)
Sep 02, 2015 108.92 109.05 108.81 108.88 3,442,041 -0.14(-0.13%)
Sep 01, 2015 108.89 109.11 108.77 109.02 3,386,037 +0.10(+0.09%)
Aug 31, 2015 109.28 109.37 108.90 108.92 4,145,627 -0.08(-0.07%)
Aug 28, 2015 109.34 109.37 108.93 109.00 4,774,631 -0.10(-0.09%)
Aug 27, 2015 108.95 109.19 108.93 109.10 4,040,532 +0.15(+0.14%)
Aug 26, 2015 109.08 109.41 108.88 108.95 3,994,218 -0.51(-0.47%)
Aug 25, 2015 109.70 109.70 109.13 109.46 4,069,990 -0.26(-0.24%)
Aug 24, 2015 110.00 110.34 109.57 109.72 5,440,205 -0.04(-0.04%)
Aug 21, 2015 109.68 109.86 109.57 109.76 2,443,414 +0.19(+0.17%)
Aug 20, 2015 109.58 109.64 109.45 109.57 1,075,630 +0.17(+0.16%)
Aug 19, 2015 109.04 109.48 108.96 109.40 2,184,876 +0.34(+0.31%)
Aug 18, 2015 109.19 109.24 109.04 109.06 785,393 -0.20(-0.18%)
Aug 17, 2015 109.33 109.40 109.20 109.26 1,387,062 +0.19(+0.17%)
Aug 14, 2015 109.12 109.24 109.02 109.07 1,890,482 -0.05(-0.05%)
Aug 13, 2015 109.36 109.37 109.11 109.12 1,571,743 -0.23(-0.21%)
Aug 12, 2015 109.55 109.71 109.35 109.35 1,563,891 -0.07(-0.06%)
Aug 11, 2015 109.42 109.58 109.28 109.42 1,537,300 +0.36(+0.33%)
Aug 10, 2015 109.15 109.17 108.85 109.06 1,280,227 -0.14(-0.13%)
Aug 07, 2015 109.14 109.28 109.04 109.20 2,154,749 +0.19(+0.17%)
Aug 06, 2015 108.93 109.10 108.90 109.01 1,038,142 +0.13(+0.12%)
Aug 05, 2015 108.94 109.08 108.72 108.88 2,346,582 -0.20(-0.18%)
Aug 04, 2015 109.35 109.43 109.07 109.08 1,659,909 -0.32(-0.29%)
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.