US Aggregate Bond Ishares Core ETF (NY: AGG )

114.16 USD -0.33 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 109.52 109.55 109.44 109.47 3,719,883 -0.07(-0.06%)
Oct 30, 2017 109.43 109.56 109.36 109.54 2,384,812 +0.30(+0.27%)
Oct 27, 2017 109.07 109.26 109.04 109.24 1,902,541 +0.24(+0.22%)
Oct 26, 2017 109.20 109.23 108.98 109.00 2,163,496 -0.12(-0.11%)
Oct 25, 2017 108.96 109.13 108.95 109.12 2,945,419 -0.07(-0.06%)
Oct 24, 2017 109.23 109.29 109.17 109.19 1,722,474 -0.23(-0.21%)
Oct 23, 2017 109.40 109.47 109.36 109.42 2,000,787 +0.12(+0.11%)
Oct 20, 2017 109.32 109.40 109.26 109.30 2,014,321 -0.32(-0.29%)
Oct 19, 2017 109.71 109.75 109.54 109.62 1,876,987 +0.08(+0.07%)
Oct 18, 2017 109.51 109.56 109.46 109.54 1,663,836 -0.17(-0.15%)
Oct 17, 2017 109.62 109.74 109.55 109.71 1,764,831 -0.04(-0.04%)
Oct 16, 2017 109.75 109.81 109.66 109.75 3,788,111 -0.11(-0.10%)
Oct 13, 2017 109.82 109.87 109.69 109.86 1,743,840 +0.27(+0.25%)
Oct 12, 2017 109.56 109.61 109.48 109.59 1,933,369 +0.13(+0.12%)
Oct 11, 2017 109.47 109.53 109.42 109.46 1,866,393 +0.02(+0.02%)
Oct 10, 2017 109.47 109.61 109.40 109.44 1,635,802 +0.01(+0.01%)
Oct 09, 2017 109.35 109.43 109.30 109.43 1,131,590 +0.15(+0.14%)
Oct 06, 2017 109.22 109.42 109.15 109.28 1,823,984 -0.16(-0.15%)
Oct 05, 2017 109.54 109.54 109.37 109.44 1,909,925 -0.05(-0.05%)
Oct 04, 2017 109.56 109.57 109.41 109.49 2,673,151 -0.03(-0.03%)
Oct 03, 2017 109.46 109.54 109.40 109.52 2,462,485 +0.09(+0.08%)
Oct 02, 2017 109.43 109.51 109.33 109.43 5,692,248 -0.16(-0.15%)
Sep 29, 2017 109.74 109.77 109.54 109.59 5,770,818 -0.09(-0.08%)
Sep 28, 2017 109.58 109.72 109.51 109.68 1,702,507 +0.01(+0.01%)
Sep 27, 2017 109.67 109.75 109.60 109.67 3,042,751 -0.32(-0.29%)
Sep 26, 2017 109.95 110.02 109.88 109.99 2,749,892 -0.04(-0.04%)
Sep 25, 2017 109.85 110.04 109.82 110.03 3,937,638 +0.26(+0.24%)
Sep 22, 2017 109.86 109.90 109.75 109.77 1,461,846 +0.08(+0.07%)
Sep 21, 2017 109.82 109.85 109.68 109.69 2,210,883 -0.02(-0.02%)
Sep 20, 2017 109.84 109.92 109.59 109.71 1,356,768 -0.09(-0.08%)
Sep 19, 2017 109.91 109.96 109.79 109.80 1,407,196 -0.06(-0.05%)
Sep 18, 2017 109.86 109.90 109.77 109.86 1,946,411 -0.05(-0.05%)
Sep 15, 2017 110.00 110.04 109.86 109.91 2,818,046 -0.02(-0.02%)
Sep 14, 2017 109.81 109.97 109.81 109.93 1,704,216 +0.06(+0.05%)
Sep 13, 2017 110.00 110.04 109.86 109.87 1,304,102 -0.11(-0.10%)
Sep 12, 2017 110.04 110.06 109.92 109.98 2,403,562 -0.16(-0.15%)
Sep 11, 2017 110.27 110.29 110.10 110.14 2,492,743 -0.30(-0.27%)
Sep 08, 2017 110.54 110.58 110.43 110.44 2,363,231 -0.13(-0.12%)
Sep 07, 2017 110.43 110.66 110.42 110.57 1,648,825 +0.27(+0.24%)
Sep 06, 2017 110.42 110.52 110.23 110.30 2,720,188 -0.12(-0.11%)
Sep 05, 2017 110.27 110.50 110.21 110.42 2,257,109 +0.45(+0.41%)
Sep 01, 2017 110.19 110.22 109.91 109.97 2,824,636 -0.48(-0.43%)
Aug 31, 2017 110.31 110.46 110.31 110.45 5,308,381 +0.15(+0.14%)
Aug 30, 2017 110.27 110.33 110.24 110.30 1,505,746 -0.02(-0.02%)
Aug 29, 2017 110.48 110.49 110.26 110.32 2,092,244 +0.16(+0.15%)
Aug 28, 2017 110.17 110.24 110.10 110.16 4,476,080 +0.04(+0.04%)
Aug 25, 2017 110.05 110.19 110.01 110.12 2,326,792 +0.08(+0.07%)
Aug 24, 2017 110.07 110.16 109.99 110.04 2,102,142 -0.14(-0.13%)
Aug 23, 2017 110.08 110.19 110.01 110.18 1,894,934 +0.25(+0.23%)
Aug 22, 2017 109.99 110.02 109.87 109.93 1,992,321 -0.10(-0.09%)
Aug 21, 2017 110.01 110.09 109.97 110.03 1,717,640 +0.08(+0.07%)
Aug 18, 2017 110.05 110.14 109.89 109.95 1,564,794 -0.07(-0.06%)
Aug 17, 2017 109.83 110.02 109.78 110.02 5,403,527 +0.16(+0.15%)
Aug 16, 2017 109.54 109.93 109.54 109.86 1,956,479 +0.20(+0.18%)
Aug 15, 2017 109.56 109.71 109.56 109.66 2,177,420 -0.16(-0.15%)
Aug 14, 2017 109.84 109.90 109.74 109.82 2,294,261 -0.05(-0.05%)
Aug 11, 2017 109.75 109.94 109.68 109.87 1,913,253 +0.09(+0.08%)
Aug 10, 2017 109.70 109.85 109.67 109.78 2,004,163 +0.11(+0.10%)
Aug 09, 2017 109.87 109.87 109.66 109.67 2,308,932 +0.10(+0.09%)
Aug 08, 2017 109.67 109.69 109.50 109.57 2,570,876 -0.10(-0.09%)
Aug 07, 2017 109.69 109.72 109.61 109.67 2,359,826 -0.01(-0.01%)
Aug 04, 2017 109.70 109.72 109.54 109.68 2,300,875 -0.18(-0.16%)
Aug 03, 2017 109.77 109.94 109.74 109.86 1,485,193 +0.22(+0.20%)
Aug 02, 2017 109.71 109.77 109.64 109.64 2,253,372 -0.08(-0.07%)
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.