US Aggregate Bond Ishares Core ETF (NY: AGG )

114.52 USD +0.81 (+0.71%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 114.33 114.58 114.20 114.52 3,258,891 +0.81(+0.71%)
Nov 24, 2021 113.47 113.72 113.39 113.71 8,472,449 +0.26(+0.23%)
Nov 23, 2021 113.71 113.77 113.45 113.45 6,268,578 -0.45(-0.40%)
Nov 22, 2021 114.14 114.23 113.82 113.90 6,995,334 -0.55(-0.48%)
Nov 19, 2021 114.49 114.59 114.42 114.45 5,688,585 +0.22(+0.19%)
Nov 18, 2021 114.05 114.23 114.03 114.23 4,226,881 +0.10(+0.09%)
Nov 17, 2021 113.79 114.13 113.77 114.13 7,173,099 +0.27(+0.24%)
Nov 16, 2021 113.92 114.11 113.84 113.86 7,481,298 -0.04(-0.04%)
Nov 15, 2021 114.30 114.31 113.90 113.90 6,406,654 -0.42(-0.37%)
Nov 12, 2021 114.50 114.58 114.26 114.32 4,554,672 -0.02(-0.02%)
Nov 11, 2021 114.51 114.57 114.30 114.34 3,937,112 -0.21(-0.18%)
Nov 10, 2021 115.11 114.55 11,625,861 -0.78(-0.68%)
Nov 09, 2021 115.38 115.50 115.29 115.33 8,960,491 +0.32(+0.28%)
Nov 08, 2021 115.14 115.15 114.95 115.01 4,922,443 -0.21(-0.18%)
Nov 05, 2021 114.99 115.32 114.90 115.22 7,283,115 +0.45(+0.39%)
Nov 04, 2021 114.51 114.84 114.48 114.77 6,618,084 +0.38(+0.33%)
Nov 03, 2021 114.65 114.69 114.25 114.39 6,421,691 -0.23(-0.20%)
Nov 02, 2021 114.43 114.69 114.43 114.62 5,317,022 +0.23(+0.20%)
Nov 01, 2021 114.16 114.42 114.17 114.39 6,197,950 -0.25(-0.22%)
Oct 29, 2021 114.35 114.78 114.35 114.64 10,047,909 -0.03(-0.03%)
Oct 28, 2021 114.71 114.82 114.57 114.67 5,916,571 -0.09(-0.08%)
Oct 27, 2021 114.66 114.92 114.43 114.76 8,184,357 +0.38(+0.33%)
Oct 26, 2021 114.25 114.38 114.38 5,516,881 +0.21(+0.18%)
Oct 25, 2021 114.06 114.27 114.06 114.17 10,159,765 +0.11(+0.10%)
Oct 22, 2021 113.97 114.14 113.89 114.06 3,528,834 +0.22(+0.19%)
Oct 21, 2021 114.01 114.04 113.84 113.84 5,230,159 -0.24(-0.21%)
Oct 20, 2021 114.17 114.29 114.06 114.08 6,183,701 -0.08(-0.07%)
Oct 19, 2021 114.37 114.37 114.16 114.16 5,041,048 -0.33(-0.29%)
Oct 18, 2021 114.33 114.56 114.25 114.49 5,575,058 -0.08(-0.07%)
Oct 15, 2021 114.61 114.63 114.51 114.57 4,644,813 -0.28(-0.24%)
Oct 14, 2021 114.70 114.85 114.63 114.85 4,094,566 +0.22(+0.19%)
Oct 13, 2021 114.43 114.64 114.42 114.63 5,522,674 +0.26(+0.23%)
Oct 12, 2021 114.17 114.38 114.11 114.37 3,688,378 +0.42(+0.37%)
Oct 11, 2021 114.01 114.07 113.94 113.95 2,178,355 -0.18(-0.16%)
Oct 08, 2021 114.31 114.35 114.07 114.13 4,581,907 -0.25(-0.22%)
Oct 07, 2021 114.46 114.50 114.34 114.38 4,456,207 -0.32(-0.28%)
Oct 06, 2021 114.68 114.73 114.59 114.70 4,893,393 +0.05(+0.04%)
Oct 05, 2021 114.82 114.87 114.61 114.65 7,421,884 -0.27(-0.23%)
Oct 04, 2021 114.92 115.03 114.79 114.92 4,180,634 -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.