US Aggregate Bond Ishares Core ETF (NY: AGG )

114.61 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 112.64 112.71 112.51 112.57 3,024,974 -0.02(-0.02%)
Aug 30, 2016 112.71 112.71 112.55 112.59 1,712,330 -0.06(-0.05%)
Aug 29, 2016 112.55 112.68 112.46 112.65 2,156,380 +0.31(+0.28%)
Aug 26, 2016 112.69 112.86 112.28 112.34 2,513,744 -0.18(-0.16%)
Aug 25, 2016 112.55 112.67 112.52 112.52 1,613,504 -0.12(-0.11%)
Aug 24, 2016 112.79 112.80 112.63 112.64 2,312,833 -0.04(-0.04%)
Aug 23, 2016 112.78 112.82 112.63 112.68 2,583,046 +0.03(+0.03%)
Aug 22, 2016 112.66 112.74 112.56 112.65 1,808,608 +0.17(+0.15%)
Aug 19, 2016 112.53 112.62 112.39 112.48 3,287,636 -0.25(-0.22%)
Aug 18, 2016 112.64 112.78 112.54 112.73 1,963,011 +0.16(+0.14%)
Aug 17, 2016 112.45 112.66 112.36 112.57 5,210,676 +0.21(+0.19%)
Aug 16, 2016 112.49 112.52 112.36 112.36 6,250,346 -0.07(-0.06%)
Aug 15, 2016 112.57 112.62 112.42 112.43 1,950,534 -0.20(-0.18%)
Aug 12, 2016 112.72 112.83 112.63 112.63 1,889,646 +0.27(+0.24%)
Aug 11, 2016 112.73 112.73 112.31 112.36 1,807,426 -0.30(-0.27%)
Aug 10, 2016 112.61 112.73 112.54 112.66 3,185,774 +0.13(+0.12%)
Aug 09, 2016 112.40 112.54 112.30 112.53 2,981,125 +0.29(+0.26%)
Aug 08, 2016 112.16 112.32 112.03 112.24 2,604,005 +0.07(+0.06%)
Aug 05, 2016 112.54 112.54 112.14 112.17 2,474,608 -0.38(-0.34%)
Aug 04, 2016 112.54 112.66 112.50 112.55 2,002,838 +0.21(+0.19%)
Aug 03, 2016 112.31 112.36 112.10 112.34 3,777,808 +0.12(+0.11%)
Aug 02, 2016 112.36 112.46 112.19 112.22 3,643,852 -0.33(-0.29%)
Aug 01, 2016 112.50 112.68 112.47 112.55 3,149,309 -0.47(-0.42%)
Jul 29, 2016 112.88 113.03 112.76 113.02 3,671,163 +0.30(+0.27%)
Jul 28, 2016 112.64 112.76 112.56 112.72 2,640,793 -0.01(-0.01%)
Jul 27, 2016 112.52 112.74 112.44 112.73 3,047,227 +0.33(+0.29%)
Jul 26, 2016 112.58 112.58 112.31 112.40 3,540,188 +0.00(+0.00%)
Jul 25, 2016 112.58 112.58 112.40 112.40 1,680,790 -0.13(-0.12%)
Jul 22, 2016 112.38 112.61 112.35 112.53 2,315,883 +0.02(+0.02%)
Jul 21, 2016 112.27 112.54 112.20 112.51 3,043,480 +0.10(+0.09%)
Jul 20, 2016 112.42 112.44 112.30 112.41 1,808,776 -0.10(-0.09%)
Jul 19, 2016 112.48 112.52 112.37 112.51 1,787,302 +0.19(+0.17%)
Jul 18, 2016 112.49 112.49 112.20 112.32 1,547,259 +0.06(+0.05%)
Jul 15, 2016 112.58 112.58 112.22 112.26 3,612,189 -0.41(-0.36%)
Jul 14, 2016 112.51 112.70 112.50 112.67 3,345,200 -0.10(-0.09%)
Jul 13, 2016 112.82 112.88 112.74 112.77 2,363,319 +0.16(+0.14%)
Jul 12, 2016 112.81 112.81 112.49 112.61 1,970,760 -0.34(-0.30%)
Jul 11, 2016 113.19 113.24 112.93 112.95 4,423,995 -0.30(-0.26%)
Jul 08, 2016 113.08 113.27 113.00 113.25 2,910,456 +0.17(+0.15%)
Jul 07, 2016 113.00 113.17 112.92 113.08 3,122,244 -0.08(-0.07%)
Jul 06, 2016 113.09 113.17 112.94 113.16 3,150,465 +0.21(+0.19%)
Jul 05, 2016 113.03 113.12 112.86 112.95 4,739,997 +0.30(+0.27%)
Jul 01, 2016 112.72 112.65 112.65 112.65 5,235,200 +0.04(+0.03%)
Jun 30, 2016 112.51 112.69 112.40 112.61 4,154,315 +0.22(+0.20%)
Jun 29, 2016 112.53 112.60 112.34 112.39 2,745,817 -0.08(-0.07%)
Jun 28, 2016 112.54 112.54 112.37 112.47 2,951,700 +0.14(+0.12%)
Jun 27, 2016 112.33 112.49 112.31 112.33 3,018,894 +0.47(+0.42%)
Jun 24, 2016 112.11 112.15 111.79 111.86 4,080,993 +0.58(+0.52%)
Jun 23, 2016 111.33 111.43 111.25 111.28 1,721,410 -0.19(-0.17%)
Jun 22, 2016 111.44 111.51 111.35 111.47 1,734,386 +0.07(+0.06%)
Jun 21, 2016 111.55 111.57 111.35 111.40 1,882,471 -0.08(-0.07%)
Jun 20, 2016 111.57 111.58 111.45 111.48 2,043,815 -0.31(-0.28%)
Jun 17, 2016 111.86 111.87 111.66 111.79 2,730,866 -0.08(-0.07%)
Jun 16, 2016 111.92 112.07 111.78 111.87 2,533,104 +0.07(+0.06%)
Jun 15, 2016 111.67 111.93 111.64 111.80 1,732,212 +0.24(+0.22%)
Jun 14, 2016 111.68 111.73 111.55 111.56 1,871,475 -0.05(-0.04%)
Jun 13, 2016 111.57 111.67 111.53 111.61 1,661,371 +0.09(+0.08%)
Jun 10, 2016 111.54 111.66 111.45 111.52 1,368,457 +0.15(+0.13%)
Jun 09, 2016 111.50 111.50 111.36 111.37 1,543,605 +0.08(+0.07%)
Jun 08, 2016 111.30 111.34 111.22 111.29 2,148,002 +0.04(+0.04%)
Jun 07, 2016 111.24 111.31 111.20 111.25 2,157,143 +0.10(+0.09%)
Jun 06, 2016 111.17 111.23 111.07 111.15 3,278,944 -0.15(-0.13%)
Jun 03, 2016 111.15 111.30 111.12 111.30 2,210,534 +0.60(+0.54%)
Jun 02, 2016 110.56 110.74 110.56 110.70 2,013,855 +0.28(+0.25%)
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.