US Aggregate Bond Ishares Core ETF (NY: AGG )

114.30 USD +0.26 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 114.96 115.39 114.59 115.34 11,333,299 +0.93(+0.81%)
Feb 25, 2021 115.01 115.29 114.20 114.41 14,926,908 -1.06(-0.92%)
Feb 24, 2021 115.06 115.50 115.01 115.47 6,232,271 -0.04(-0.03%)
Feb 23, 2021 115.75 115.75 115.27 115.51 6,035,232 +0.03(+0.03%)
Feb 22, 2021 115.76 115.87 115.48 115.48 4,894,254 -0.36(-0.31%)
Feb 19, 2021 116.02 116.06 115.75 115.84 4,673,200 -0.36(-0.31%)
Feb 18, 2021 116.14 116.28 116.03 116.20 5,333,524 -0.06(-0.05%)
Feb 17, 2021 116.22 116.29 116.14 116.26 7,795,885 +0.23(+0.20%)
Feb 16, 2021 116.22 116.23 116.02 116.03 5,682,683 -0.55(-0.47%)
Feb 12, 2021 116.67 116.74 116.54 116.58 3,284,900 -0.27(-0.23%)
Feb 11, 2021 117.03 117.03 116.80 116.85 3,470,842 -0.14(-0.12%)
Feb 10, 2021 116.97 117.01 116.92 116.99 4,378,270 +0.11(+0.09%)
Feb 09, 2021 116.94 116.97 116.82 116.88 4,533,399 +0.05(+0.04%)
Feb 08, 2021 116.75 116.93 116.72 116.83 4,704,155 +0.12(+0.10%)
Feb 05, 2021 116.91 116.96 116.70 116.71 3,446,500 -0.15(-0.13%)
Feb 04, 2021 116.75 116.89 116.69 116.86 5,287,405 -0.05(-0.04%)
Feb 03, 2021 116.97 116.99 116.87 116.91 5,492,357 -0.14(-0.12%)
Feb 02, 2021 116.99 117.09 116.97 117.05 7,316,183 -0.18(-0.15%)
Feb 01, 2021 117.20 117.26 117.09 117.23 6,621,895 -0.08(-0.07%)
Jan 29, 2021 117.16 117.40 116.56 117.31 12,164,800 -0.13(-0.11%)
Jan 28, 2021 117.48 117.49 117.29 117.44 6,176,560 -0.08(-0.07%)
Jan 27, 2021 117.61 117.67 117.04 117.52 3,617,814 +0.01(+0.01%)
Jan 26, 2021 117.46 117.58 117.43 117.51 3,639,514 -0.04(-0.03%)
Jan 25, 2021 117.39 117.56 117.36 117.55 4,049,019 +0.30(+0.26%)
Jan 22, 2021 117.29 117.32 117.19 117.25 3,513,700 +0.00(+0.00%)
Jan 21, 2021 117.22 117.30 117.14 117.25 8,300,964 -0.17(-0.14%)
Jan 20, 2021 117.35 117.43 117.31 117.42 6,229,088 +0.01(+0.01%)
Jan 19, 2021 117.27 117.42 117.22 117.41 7,600,643 +0.16(+0.14%)
Jan 15, 2021 117.34 117.36 117.18 117.25 6,447,800 +0.12(+0.10%)
Jan 14, 2021 117.37 117.45 117.08 117.13 6,610,456 -0.23(-0.20%)
Jan 13, 2021 117.63 117.63 117.08 117.36 6,788,521 +0.37(+0.32%)
Jan 12, 2021 116.82 116.99 116.68 116.99 7,269,103 +0.10(+0.09%)
Jan 11, 2021 117.02 117.05 116.89 116.89 8,610,103 -0.19(-0.16%)
Jan 08, 2021 117.18 117.34 116.98 117.08 7,335,700 -0.14(-0.12%)
Jan 07, 2021 117.13 117.26 117.07 117.22 6,639,370 -0.12(-0.10%)
Jan 06, 2021 117.90 117.90 117.15 117.34 10,680,785 -0.58(-0.49%)
Jan 05, 2021 118.06 118.06 117.75 117.92 7,477,895 -0.12(-0.10%)
Jan 04, 2021 118.08 118.14 117.99 118.04 6,414,050 -0.15(-0.13%)
Dec 31, 2020 118.19 118.19 118.19 2,762,248 +0.09(+0.08%)
Dec 30, 2020 118.09 118.12 117.98 118.10 2,762,248 +0.07(+0.06%)
Dec 29, 2020 118.06 118.06 117.92 118.03 4,295,680 +0.02(+0.02%)
Dec 28, 2020 117.97 118.04 117.83 118.01 4,567,202 +0.02(+0.02%)
Dec 24, 2020 117.94 118.05 117.93 117.99 2,214,400 +0.11(+0.09%)
Dec 23, 2020 117.81 117.88 117.63 117.88 4,157,732 -0.08(-0.07%)
Dec 22, 2020 117.88 117.98 117.82 117.96 4,516,544 +0.17(+0.14%)
Dec 21, 2020 117.92 117.96 117.75 117.79 4,818,305 +0.00(+0.00%)
Dec 18, 2020 117.97 117.97 117.76 117.79 3,874,800 -0.06(-0.05%)
Dec 17, 2020 118.01 118.06 117.73 117.85 6,610,453 -0.13(-0.11%)
Dec 16, 2020 117.83 118.03 117.76 117.98 4,467,913 -0.05(-0.04%)
Dec 15, 2020 117.95 118.03 117.90 118.03 4,217,846 +0.07(+0.06%)
Dec 14, 2020 117.86 118.03 117.80 117.96 4,705,570 -0.07(-0.06%)
Dec 11, 2020 118.01 118.09 117.95 118.03 5,636,000 +0.13(+0.11%)
Dec 10, 2020 117.74 117.93 117.69 117.90 6,192,162 +0.29(+0.25%)
Dec 09, 2020 117.73 117.78 117.52 117.61 6,975,660 -0.17(-0.14%)
Dec 08, 2020 117.88 117.96 117.75 117.78 6,806,999 +0.01(+0.01%)
Dec 07, 2020 117.76 117.83 117.69 117.77 6,127,816 +0.18(+0.15%)
Dec 04, 2020 117.90 117.90 117.51 117.59 5,896,000 -0.32(-0.27%)
Dec 03, 2020 117.92 117.98 117.76 117.91 5,198,436 +0.20(+0.17%)
Dec 02, 2020 117.81 117.81 117.54 117.71 6,120,981 -0.13(-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.