US Aggregate Bond Ishares Core ETF (NY: AGG )

116.56 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 12:01 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 112.98 113.30 112.89 113.15 5,416,778 +0.44(+0.39%)
Oct 30, 2019 112.45 112.75 112.43 112.71 2,381,436 +0.32(+0.28%)
Oct 29, 2019 112.48 112.50 112.35 112.39 2,384,726 +0.01(+0.01%)
Oct 28, 2019 112.42 112.44 112.31 112.38 2,951,411 -0.24(-0.21%)
Oct 25, 2019 112.84 112.85 112.52 112.62 2,486,700 -0.16(-0.14%)
Oct 24, 2019 112.84 112.95 112.75 112.78 1,725,844 +0.03(+0.03%)
Oct 23, 2019 112.82 112.88 112.73 112.75 1,887,886 +0.09(+0.08%)
Oct 22, 2019 112.65 112.74 112.51 112.66 2,147,439 +0.17(+0.15%)
Oct 21, 2019 112.62 112.71 112.49 112.49 3,314,469 -0.31(-0.27%)
Oct 18, 2019 112.76 112.91 112.73 112.80 1,454,200 +0.08(+0.07%)
Oct 17, 2019 112.67 112.86 112.62 112.72 2,320,651 -0.03(-0.03%)
Oct 16, 2019 112.68 112.79 112.62 112.75 2,430,650 +0.20(+0.18%)
Oct 15, 2019 112.90 112.92 112.55 112.55 4,168,633 -0.37(-0.33%)
Oct 14, 2019 112.93 112.93 112.82 112.92 1,716,639 +0.19(+0.17%)
Oct 11, 2019 112.84 112.85 112.58 112.73 3,566,200 -0.37(-0.33%)
Oct 10, 2019 113.27 113.33 113.03 113.10 4,312,383 -0.39(-0.34%)
Oct 09, 2019 113.47 113.56 113.36 113.49 3,332,795 -0.06(-0.05%)
Oct 08, 2019 113.82 113.82 113.49 113.55 3,055,708 +0.04(+0.04%)
Oct 07, 2019 113.64 113.71 113.51 113.51 2,492,981 -0.31(-0.27%)
Oct 04, 2019 113.68 113.83 113.63 113.82 3,331,100 +0.18(+0.16%)
Oct 03, 2019 113.34 113.74 113.32 113.64 5,144,049 +0.44(+0.39%)
Oct 02, 2019 113.19 113.31 113.09 113.20 9,561,979 +0.08(+0.07%)
Oct 01, 2019 112.71 113.25 112.63 113.12 5,980,252 -0.05(-0.04%)
Sep 30, 2019 112.93 113.27 112.92 113.17 6,621,995 +0.03(+0.03%)
Sep 27, 2019 113.00 113.17 113.00 113.14 4,652,400 +0.14(+0.12%)
Sep 26, 2019 113.00 113.10 112.93 113.00 4,869,355 +0.19(+0.17%)
Sep 25, 2019 113.21 113.23 112.74 112.81 3,813,759 -0.47(-0.41%)
Sep 24, 2019 113.03 113.36 113.03 113.28 2,602,486 +0.31(+0.27%)
Sep 23, 2019 113.02 113.24 112.94 112.97 3,412,011 +0.05(+0.04%)
Sep 20, 2019 112.64 112.94 112.59 112.92 2,057,100 +0.41(+0.36%)
Sep 19, 2019 112.64 112.66 112.45 112.51 2,280,050 +0.16(+0.14%)
Sep 18, 2019 112.50 112.70 112.29 112.35 2,292,355 +0.13(+0.12%)
Sep 17, 2019 112.11 112.37 112.01 112.22 2,614,166 +0.17(+0.15%)
Sep 16, 2019 112.05 112.15 111.89 112.05 2,923,475 +0.30(+0.27%)
Sep 13, 2019 112.15 112.26 111.75 111.75 2,506,500 -0.67(-0.60%)
Sep 12, 2019 112.91 112.91 112.34 112.42 4,069,598 -0.18(-0.16%)
Sep 11, 2019 112.58 112.71 112.56 112.60 2,647,039 +0.02(+0.02%)
Sep 10, 2019 113.10 113.13 112.58 112.58 3,119,323 -0.61(-0.54%)
Sep 09, 2019 113.39 113.39 113.18 113.19 2,747,429 -0.48(-0.42%)
Sep 06, 2019 113.66 113.72 113.56 113.67 3,675,100 +0.12(+0.11%)
Sep 05, 2019 113.61 113.67 113.30 113.55 5,336,458 -0.49(-0.43%)
Sep 04, 2019 113.82 114.08 113.82 114.04 3,814,413 +0.20(+0.18%)
Sep 03, 2019 113.86 114.12 113.69 113.84 6,197,414 -0.29(-0.25%)
Aug 30, 2019 113.90 114.15 113.89 114.13 4,661,600 +0.10(+0.09%)
Aug 29, 2019 114.08 114.08 113.83 114.03 2,670,969 -0.07(-0.06%)
Aug 28, 2019 114.30 114.30 114.04 114.10 5,102,472 +0.01(+0.01%)
Aug 27, 2019 113.91 114.12 113.87 114.09 3,473,405 +0.36(+0.32%)
Aug 26, 2019 113.84 113.95 113.67 113.73 5,127,835 -0.05(-0.04%)
Aug 23, 2019 113.34 113.91 113.31 113.78 3,772,100 +0.46(+0.41%)
Aug 22, 2019 113.51 113.68 113.30 113.32 6,294,965 -0.30(-0.26%)
Aug 21, 2019 113.51 113.82 113.51 113.62 3,815,389 -0.06(-0.05%)
Aug 20, 2019 113.67 113.70 113.56 113.68 2,253,593 +0.31(+0.27%)
Aug 19, 2019 113.34 113.46 113.27 113.37 2,900,796 -0.30(-0.26%)
Aug 16, 2019 113.57 113.68 113.36 113.67 5,209,000 -0.09(-0.08%)
Aug 15, 2019 113.39 113.91 113.37 113.76 2,822,315 +0.52(+0.46%)
Aug 14, 2019 113.28 113.38 113.21 113.24 2,829,922 +0.35(+0.31%)
Aug 13, 2019 113.15 113.15 112.79 112.89 3,048,473 -0.18(-0.15%)
Aug 12, 2019 112.93 113.18 112.87 113.07 1,630,175 +0.43(+0.38%)
Aug 09, 2019 112.86 112.95 112.57 112.64 2,432,200 -0.15(-0.13%)
Aug 08, 2019 112.51 112.82 112.33 112.79 3,707,196 +0.11(+0.10%)
Aug 07, 2019 113.17 113.29 112.61 112.68 9,156,551 -0.06(-0.05%)
Aug 06, 2019 112.47 112.76 112.40 112.74 5,151,810 +0.30(+0.27%)
Aug 05, 2019 112.28 112.58 112.25 112.44 7,626,602 +0.49(+0.44%)
Aug 02, 2019 111.93 112.04 111.82 111.95 3,293,700 +0.04(+0.04%)
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.