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 (%)
Nov 30, 2021 114.87 115.11 114.85 114.77 13,576,773 +0.19(+0.17%)
Nov 29, 2021 114.15 114.60 114.13 114.58 8,982,812 +0.06(+0.05%)
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%)
Oct 01, 2021 114.82 115.06 114.79 115.00 7,064,537 +0.17(+0.15%)
Sep 30, 2021 114.77 114.86 114.69 114.83 5,348,806 -0.02(-0.02%)
Sep 29, 2021 114.97 115.06 114.71 114.85 6,161,324 +0.08(+0.07%)
Sep 28, 2021 114.90 115.00 114.69 114.77 7,017,218 -0.48(-0.42%)
Sep 27, 2021 115.21 115.38 115.18 115.25 5,630,625 -0.16(-0.14%)
Sep 24, 2021 115.50 115.51 115.32 115.41 4,461,938 -0.20(-0.17%)
Sep 23, 2021 115.93 115.94 115.57 115.61 8,265,012 -0.57(-0.49%)
Sep 22, 2021 116.11 116.25 116.00 116.18 7,139,919 +0.04(+0.03%)
Sep 21, 2021 116.13 116.17 116.04 116.14 5,225,248 +0.05(+0.04%)
Sep 20, 2021 116.02 116.17 115.97 116.09 5,464,717 +0.22(+0.19%)
Sep 17, 2021 115.80 115.88 115.74 115.87 5,742,505 -0.10(-0.09%)
Sep 16, 2021 115.95 116.11 115.90 115.97 4,265,520 -0.20(-0.17%)
Sep 15, 2021 116.29 116.29 116.09 116.17 3,448,467 -0.11(-0.09%)
Sep 14, 2021 116.07 116.38 116.07 116.28 4,183,573 +0.26(+0.22%)
Sep 13, 2021 116.00 116.07 115.96 116.02 3,954,404 +0.15(+0.13%)
Sep 10, 2021 115.99 116.01 115.78 115.87 3,957,349 -0.23(-0.20%)
Sep 09, 2021 115.84 116.15 115.75 116.10 3,332,649 +0.37(+0.32%)
Sep 08, 2021 115.70 115.82 115.62 115.73 3,417,485 +0.19(+0.16%)
Sep 07, 2021 115.64 115.65 115.47 115.54 3,579,853 -0.31(-0.27%)
Sep 03, 2021 115.84 115.89 115.77 115.85 5,274,350 -0.20(-0.17%)
Sep 02, 2021 116.02 116.06 115.92 116.05 5,427,273 +0.12(+0.10%)
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.