US Aggregate Bond Ishares Core ETF (NY: AGG )

114.67 USD -0.40 (-0.35%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 112.54 112.54 112.36 112.37 6,807,600 -0.26(-0.23%)
Dec 30, 2019 112.42 112.64 112.34 112.63 3,979,075 +0.00(+0.00%)
Dec 27, 2019 112.60 112.64 112.58 112.63 4,733,700 +0.15(+0.13%)
Dec 26, 2019 112.42 112.49 112.32 112.48 6,072,100 +0.10(+0.09%)
Dec 24, 2019 112.17 112.40 112.13 112.38 1,887,800 +0.14(+0.12%)
Dec 23, 2019 112.38 112.39 112.18 112.24 3,148,580 -0.08(-0.07%)
Dec 20, 2019 112.21 112.33 112.15 112.32 8,809,200 +0.02(+0.02%)
Dec 19, 2019 112.19 112.36 112.13 112.30 5,613,828 -0.07(-0.06%)
Dec 18, 2019 112.55 112.56 112.36 112.37 6,516,293 -0.22(-0.20%)
Dec 17, 2019 112.69 112.70 112.52 112.59 3,016,266 +0.01(+0.01%)
Dec 16, 2019 112.68 112.69 112.50 112.58 5,012,142 -0.23(-0.20%)
Dec 13, 2019 112.58 112.86 112.40 112.81 5,910,900 +0.45(+0.40%)
Dec 12, 2019 112.79 112.79 112.22 112.36 5,080,118 -0.48(-0.43%)
Dec 11, 2019 112.67 112.90 112.61 112.84 3,764,527 +0.30(+0.27%)
Dec 10, 2019 112.67 112.67 112.49 112.54 3,761,060 -0.04(-0.04%)
Dec 09, 2019 112.69 112.72 112.57 112.58 7,398,338 +0.06(+0.05%)
Dec 06, 2019 112.47 112.68 112.41 112.52 4,648,200 -0.16(-0.14%)
Dec 05, 2019 112.58 112.74 112.53 112.68 4,374,749 -0.13(-0.12%)
Dec 04, 2019 112.87 112.95 112.68 112.81 5,806,479 -0.19(-0.17%)
Dec 03, 2019 112.80 113.13 112.76 113.00 5,310,615 +0.51(+0.45%)
Dec 02, 2019 112.31 112.51 112.29 112.49 9,329,626 -0.37(-0.33%)
Nov 29, 2019 113.01 113.02 112.85 112.86 4,058,900 -0.14(-0.12%)
Nov 27, 2019 113.03 113.07 112.96 113.00 3,437,200 -0.14(-0.12%)
Nov 26, 2019 113.09 113.16 113.08 113.14 2,522,234 +0.16(+0.14%)
Nov 25, 2019 112.91 113.01 112.89 112.98 4,392,682 +0.11(+0.10%)
Nov 22, 2019 112.89 112.90 112.76 112.87 2,507,000 +0.06(+0.05%)
Nov 21, 2019 112.80 112.89 112.72 112.81 6,522,830 -0.16(-0.14%)
Nov 20, 2019 112.83 112.98 112.81 112.97 3,474,473 +0.27(+0.24%)
Nov 19, 2019 112.63 112.76 112.60 112.70 2,655,993 +0.08(+0.07%)
Nov 18, 2019 112.56 112.65 112.52 112.62 6,044,518 +0.21(+0.19%)
Nov 15, 2019 112.46 112.46 112.38 112.41 5,078,200 -0.06(-0.05%)
Nov 14, 2019 112.50 112.57 112.43 112.47 2,901,048 +0.32(+0.29%)
Nov 13, 2019 112.20 112.23 112.08 112.15 2,598,503 +0.20(+0.18%)
Nov 12, 2019 111.92 112.03 111.80 111.95 2,032,870 +0.12(+0.11%)
Nov 11, 2019 111.96 111.96 111.78 111.83 2,112,221 +0.02(+0.02%)
Nov 08, 2019 111.87 112.10 111.81 111.81 3,866,000 -0.06(-0.05%)
Nov 07, 2019 112.12 112.12 111.64 111.87 4,022,445 -0.53(-0.47%)
Nov 06, 2019 112.40 112.51 112.26 112.40 3,908,982 +0.17(+0.15%)
Nov 05, 2019 112.35 112.38 112.15 112.23 3,765,444 -0.42(-0.37%)
Nov 04, 2019 112.71 112.72 112.59 112.65 2,723,742 -0.28(-0.25%)
Nov 01, 2019 112.98 113.11 112.81 112.93 3,988,300 -0.22(-0.19%)
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%)
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.