US Aggregate Bond Ishares Core ETF (NY: AGG )

115.07 USD +0.46 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 111.36 111.47 111.32 111.35 9,887,700 -0.05(-0.04%)
Jun 27, 2019 111.25 111.41 111.16 111.40 2,963,646 +0.31(+0.28%)
Jun 26, 2019 111.29 111.31 111.06 111.09 3,703,224 -0.25(-0.22%)
Jun 25, 2019 111.36 111.44 111.22 111.34 3,111,092 +0.02(+0.02%)
Jun 24, 2019 111.23 111.38 111.22 111.32 3,079,779 +0.20(+0.18%)
Jun 21, 2019 111.22 111.26 111.04 111.12 4,640,200 -0.29(-0.26%)
Jun 20, 2019 111.39 111.57 111.33 111.41 4,224,311 +0.19(+0.17%)
Jun 19, 2019 110.71 111.22 110.64 111.22 2,895,875 +0.38(+0.34%)
Jun 18, 2019 110.94 110.97 110.71 110.84 3,640,299 +0.30(+0.27%)
Jun 17, 2019 110.52 110.60 110.46 110.54 3,312,647 -0.03(-0.03%)
Jun 14, 2019 110.51 110.63 110.48 110.57 1,901,100 -0.03(-0.03%)
Jun 13, 2019 110.43 110.62 110.40 110.60 2,293,318 +0.24(+0.22%)
Jun 12, 2019 110.28 110.41 110.26 110.36 2,797,629 +0.14(+0.13%)
Jun 11, 2019 110.21 110.25 110.17 110.22 4,374,559 -0.02(-0.02%)
Jun 10, 2019 110.36 110.36 110.22 110.24 3,992,934 -0.29(-0.26%)
Jun 07, 2019 110.64 110.67 110.45 110.53 3,697,000 +0.31(+0.28%)
Jun 06, 2019 110.34 110.42 110.16 110.22 2,660,352 -0.02(-0.02%)
Jun 05, 2019 110.36 110.47 110.23 110.24 3,253,509 -0.06(-0.05%)
Jun 04, 2019 110.28 110.38 110.13 110.30 5,131,748 -0.10(-0.09%)
Jun 03, 2019 110.26 110.51 110.17 110.40 7,137,903 +0.00(+0.00%)
May 31, 2019 110.01 110.64 110.00 110.40 9,204,000 +0.51(+0.46%)
May 30, 2019 109.77 109.94 109.65 109.89 3,305,173 +0.29(+0.26%)
May 29, 2019 109.75 109.85 109.60 109.60 5,423,639 +0.03(+0.03%)
May 28, 2019 109.57 109.65 109.50 109.57 6,270,139 +0.16(+0.15%)
May 24, 2019 109.37 109.45 109.33 109.41 1,764,300 +0.04(+0.04%)
May 23, 2019 109.18 109.50 109.14 109.37 4,539,085 +0.32(+0.29%)
May 22, 2019 108.95 109.09 108.92 109.05 3,509,876 +0.18(+0.17%)
May 21, 2019 108.86 108.91 108.81 108.87 2,029,825 -0.01(-0.01%)
May 20, 2019 108.98 109.06 108.86 108.88 2,034,970 -0.15(-0.14%)
May 17, 2019 109.12 109.14 108.93 109.03 2,090,800 +0.03(+0.03%)
May 16, 2019 109.04 109.04 108.95 109.00 2,756,957 -0.13(-0.12%)
May 15, 2019 109.16 109.18 109.00 109.13 2,666,488 +0.19(+0.17%)
May 14, 2019 108.90 108.97 108.87 108.94 6,217,045 +0.09(+0.08%)
May 13, 2019 108.83 108.98 108.82 108.85 6,733,773 +0.18(+0.17%)
May 10, 2019 108.74 108.82 108.63 108.67 5,257,400 +0.02(+0.02%)
May 09, 2019 108.78 108.81 108.55 108.65 4,847,612 +0.06(+0.06%)
May 08, 2019 108.74 108.81 108.55 108.59 5,946,381 -0.02(-0.02%)
May 07, 2019 108.63 108.70 108.58 108.61 3,051,351 +0.13(+0.12%)
May 06, 2019 108.56 108.57 108.44 108.48 4,609,083 +0.14(+0.13%)
May 03, 2019 108.32 108.42 108.28 108.34 2,326,200 +0.18(+0.17%)
May 02, 2019 108.33 108.33 108.10 108.16 3,379,510 -0.24(-0.22%)
May 01, 2019 108.47 108.76 108.32 108.40 6,387,902 -0.19(-0.17%)
Apr 30, 2019 108.56 108.68 108.51 108.59 7,491,505 +0.07(+0.06%)
Apr 29, 2019 108.56 108.62 108.49 108.52 2,782,634 -0.19(-0.17%)
Apr 26, 2019 108.74 108.75 108.66 108.71 2,299,900 +0.22(+0.20%)
Apr 25, 2019 108.47 108.55 108.42 108.49 2,648,150 -0.01(-0.01%)
Apr 24, 2019 108.42 108.53 108.42 108.50 3,000,163 +0.25(+0.23%)
Apr 23, 2019 108.18 108.28 108.15 108.25 3,422,712 +0.19(+0.18%)
Apr 22, 2019 108.13 108.16 108.05 108.06 5,725,612 -0.13(-0.12%)
Apr 18, 2019 108.23 108.29 108.16 108.19 2,217,200 +0.14(+0.13%)
Apr 17, 2019 108.09 108.19 108.05 108.05 3,390,171 -0.01(-0.01%)
Apr 16, 2019 108.12 108.21 108.02 108.06 4,093,942 -0.19(-0.18%)
Apr 15, 2019 108.21 108.30 108.21 108.25 2,546,204 -0.02(-0.02%)
Apr 12, 2019 108.26 108.35 108.22 108.27 2,390,500 -0.21(-0.19%)
Apr 11, 2019 108.53 108.53 108.42 108.48 2,827,701 -0.13(-0.12%)
Apr 10, 2019 108.55 108.64 108.50 108.61 4,682,046 +0.21(+0.19%)
Apr 09, 2019 108.47 108.52 108.39 108.40 3,753,769 +0.06(+0.06%)
Apr 08, 2019 108.39 108.40 108.30 108.34 9,485,305 -0.05(-0.05%)
Apr 05, 2019 108.27 108.41 108.23 108.39 2,236,500 +0.08(+0.07%)
Apr 04, 2019 108.25 108.32 108.20 108.31 3,676,929 +0.08(+0.07%)
Apr 03, 2019 108.24 108.32 108.19 108.23 3,731,127 -0.20(-0.18%)
Apr 02, 2019 108.39 108.46 108.32 108.43 8,080,094 +0.12(+0.11%)
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.