US Aggregate Bond Ishares Core ETF (NY: AGG )

114.71 USD +0.10 (+0.09%)
Streaming Delayed Price Updated: 11:00 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 111.27 111.45 111.18 111.43 2,958,055 +0.19(+0.17%)
Mar 30, 2015 111.34 111.34 111.16 111.24 1,310,728 +0.05(+0.04%)
Mar 27, 2015 111.18 111.34 111.16 111.19 5,610,233 +0.16(+0.14%)
Mar 26, 2015 111.31 111.36 111.00 111.03 1,377,559 -0.40(-0.36%)
Mar 25, 2015 111.75 111.75 111.43 111.43 1,612,307 -0.21(-0.19%)
Mar 24, 2015 111.48 111.67 111.37 111.64 2,647,340 +0.30(+0.27%)
Mar 23, 2015 111.37 111.40 111.23 111.34 1,120,884 +0.02(+0.02%)
Mar 20, 2015 111.23 111.34 111.18 111.32 3,833,605 +0.34(+0.31%)
Mar 19, 2015 111.24 111.30 110.94 110.98 1,929,655 -0.39(-0.35%)
Mar 18, 2015 110.79 111.39 110.58 111.37 1,997,848 +0.81(+0.73%)
Mar 17, 2015 110.64 110.68 110.54 110.56 1,423,692 -0.02(-0.02%)
Mar 16, 2015 110.62 110.67 110.42 110.58 1,305,770 +0.24(+0.22%)
Mar 13, 2015 110.44 110.63 110.25 110.34 3,235,526 -0.21(-0.19%)
Mar 12, 2015 110.69 110.72 110.42 110.55 1,416,645 +0.09(+0.08%)
Mar 11, 2015 110.21 110.53 110.21 110.46 1,171,619 +0.22(+0.20%)
Mar 10, 2015 110.23 110.36 110.15 110.24 1,708,143 +0.26(+0.24%)
Mar 09, 2015 110.17 110.17 109.91 109.98 2,724,695 +0.28(+0.26%)
Mar 06, 2015 110.08 110.09 109.60 109.70 1,872,869 -0.72(-0.65%)
Mar 05, 2015 110.43 110.54 110.30 110.42 1,053,013 +0.05(+0.05%)
Mar 04, 2015 110.44 110.31 110.28 110.37 1,477,095 +0.06(+0.05%)
Mar 03, 2015 110.44 110.57 110.31 110.31 4,228,397 -0.14(-0.13%)
Mar 02, 2015 110.99 110.99 110.45 110.45 7,881,863 -0.75(-0.67%)
Feb 27, 2015 111.14 111.22 110.89 111.20 3,816,414 +0.28(+0.25%)
Feb 26, 2015 111.21 111.28 110.86 110.92 1,837,251 -0.40(-0.36%)
Feb 25, 2015 111.20 111.32 111.07 111.32 2,319,277 +0.08(+0.07%)
Feb 24, 2015 110.74 111.27 110.55 111.24 1,736,745 +0.49(+0.44%)
Feb 23, 2015 110.69 110.81 110.66 110.75 1,688,234 +0.20(+0.18%)
Feb 20, 2015 110.68 110.88 110.37 110.55 2,280,736 +0.02(+0.02%)
Feb 19, 2015 110.62 110.76 110.48 110.53 1,442,991 -0.09(-0.08%)
Feb 18, 2015 110.39 110.75 110.31 110.62 1,442,441 +0.31(+0.28%)
Feb 17, 2015 110.67 110.73 110.24 110.31 2,043,026 -0.45(-0.41%)
Feb 13, 2015 110.95 110.76 110.76 110.76 1,706,200 -0.13(-0.12%)
Feb 12, 2015 110.91 111.12 110.87 110.89 2,123,746 +0.02(+0.02%)
Feb 11, 2015 110.88 110.99 110.74 110.87 1,803,433 -0.05(-0.05%)
Feb 10, 2015 110.96 111.06 110.82 110.92 1,272,543 -0.12(-0.11%)
Feb 09, 2015 111.31 111.31 111.04 111.04 1,724,911 -0.02(-0.02%)
Feb 06, 2015 111.41 111.41 111.03 111.06 2,531,315 -0.65(-0.58%)
Feb 05, 2015 111.79 111.85 111.57 111.71 2,409,552 -0.23(-0.21%)
Feb 04, 2015 111.64 111.95 111.50 111.94 1,953,033 +0.17(+0.15%)
Feb 03, 2015 112.10 112.10 111.76 111.77 1,815,375 -0.43(-0.38%)
Feb 02, 2015 112.06 112.23 112.00 112.20 2,792,120 -0.18(-0.16%)
Jan 30, 2015 112.35 112.52 112.24 112.38 6,252,828 +0.40(+0.36%)
Jan 29, 2015 111.93 112.06 111.82 111.98 1,752,591 -0.09(-0.08%)
Jan 28, 2015 111.70 112.22 111.67 112.07 1,327,756 +0.47(+0.42%)
Jan 27, 2015 111.97 111.97 111.54 111.60 1,635,906 -0.06(-0.05%)
Jan 26, 2015 111.79 111.79 111.45 111.66 2,705,234 -0.05(-0.04%)
Jan 23, 2015 111.65 111.81 111.54 111.71 1,535,012 +0.28(+0.25%)
Jan 22, 2015 111.72 111.72 111.29 111.43 2,030,434 -0.06(-0.05%)
Jan 21, 2015 111.68 111.81 111.39 111.49 2,020,176 -0.20(-0.18%)
Jan 20, 2015 111.75 111.84 111.55 111.69 2,059,394 +0.19(+0.17%)
Jan 16, 2015 111.68 111.50 111.50 111.50 2,744,500 -0.43(-0.38%)
Jan 15, 2015 111.49 111.94 111.49 111.93 2,084,009 +0.51(+0.46%)
Jan 14, 2015 111.64 111.65 111.39 111.42 3,043,605 +0.27(+0.24%)
Jan 13, 2015 111.15 111.33 111.03 111.15 5,536,965 +0.03(+0.03%)
Jan 12, 2015 111.16 111.25 111.08 111.12 2,185,034 +0.09(+0.08%)
Jan 09, 2015 110.89 111.14 110.73 111.03 1,322,557 +0.27(+0.24%)
Jan 08, 2015 110.84 110.84 110.63 110.76 2,212,153 -0.17(-0.15%)
Jan 07, 2015 111.00 111.04 110.74 110.93 3,984,399 -0.02(-0.02%)
Jan 06, 2015 110.96 111.35 110.89 110.95 3,688,054 +0.28(+0.25%)
Jan 05, 2015 110.56 110.76 110.48 110.67 3,446,236 +0.24(+0.22%)
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.