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 (%)
Sep 28, 2018 105.69 105.71 105.51 105.52 4,883,900 -0.11(-0.10%)
Sep 27, 2018 105.50 105.64 105.50 105.63 2,528,176 +0.07(+0.07%)
Sep 26, 2018 105.37 105.60 105.33 105.56 2,912,060 +0.25(+0.24%)
Sep 25, 2018 105.25 105.31 105.18 105.31 2,059,394 -0.05(-0.05%)
Sep 24, 2018 105.33 105.46 105.31 105.36 1,894,985 -0.10(-0.09%)
Sep 21, 2018 105.34 105.47 105.32 105.46 2,792,500 +0.08(+0.08%)
Sep 20, 2018 105.23 105.45 105.23 105.38 2,897,990 +0.14(+0.13%)
Sep 19, 2018 105.42 105.43 105.22 105.24 2,700,645 -0.20(-0.19%)
Sep 18, 2018 105.59 105.60 105.39 105.44 2,206,031 -0.23(-0.22%)
Sep 17, 2018 105.65 105.78 105.60 105.67 5,721,676 +0.00(+0.00%)
Sep 14, 2018 105.72 105.79 105.66 105.67 2,693,300 -0.20(-0.19%)
Sep 13, 2018 105.96 106.00 105.85 105.87 2,280,187 +0.07(+0.07%)
Sep 12, 2018 105.81 105.89 105.80 105.80 4,168,939 +0.07(+0.07%)
Sep 11, 2018 105.78 105.84 105.70 105.73 4,918,982 -0.18(-0.17%)
Sep 10, 2018 105.85 105.95 105.85 105.91 3,305,683 +0.10(+0.09%)
Sep 07, 2018 105.92 105.94 105.81 105.81 2,571,700 -0.38(-0.36%)
Sep 06, 2018 106.09 106.27 106.09 106.19 2,248,481 +0.18(+0.17%)
Sep 05, 2018 106.05 106.07 105.96 106.01 2,788,329 -0.05(-0.05%)
Sep 04, 2018 106.02 106.12 105.97 106.06 3,164,000 -0.35(-0.33%)
Aug 31, 2018 106.41 106.41 106.41 0 -0.01(-0.01%)
Aug 30, 2018 106.47 106.50 106.38 106.42 2,803,229 +0.05(+0.05%)
Aug 29, 2018 106.38 106.41 106.29 106.37 2,792,416 -0.02(-0.02%)
Aug 28, 2018 106.45 106.49 106.36 106.39 2,558,047 -0.20(-0.19%)
Aug 27, 2018 106.59 106.66 106.56 106.59 3,233,506 -0.14(-0.13%)
Aug 24, 2018 106.50 106.73 106.49 106.73 3,649,600 +0.12(+0.11%)
Aug 23, 2018 106.67 106.71 106.61 106.61 1,568,629 -0.06(-0.06%)
Aug 22, 2018 106.66 106.71 106.57 106.67 2,189,962 +0.09(+0.08%)
Aug 21, 2018 106.58 106.62 106.51 106.58 2,834,967 -0.09(-0.08%)
Aug 20, 2018 106.59 106.68 106.53 106.67 2,355,530 +0.21(+0.20%)
Aug 17, 2018 106.43 106.54 106.38 106.46 2,071,100 +0.06(+0.06%)
Aug 16, 2018 106.38 106.42 106.24 106.40 2,658,190 +0.06(+0.06%)
Aug 15, 2018 106.29 106.44 106.25 106.34 4,652,701 +0.15(+0.14%)
Aug 14, 2018 106.30 106.33 106.16 106.19 6,087,441 -0.10(-0.09%)
Aug 13, 2018 106.16 106.30 106.15 106.29 2,786,252 +0.06(+0.06%)
Aug 10, 2018 106.11 106.36 106.11 106.23 4,136,200 +0.23(+0.22%)
Aug 09, 2018 105.97 106.04 105.93 106.00 2,386,423 +0.15(+0.14%)
Aug 08, 2018 105.83 105.91 105.80 105.85 1,937,527 +0.00(+0.00%)
Aug 07, 2018 105.97 105.97 105.82 105.85 2,532,774 -0.19(-0.18%)
Aug 06, 2018 106.03 106.11 106.00 106.04 4,120,024 +0.07(+0.07%)
Aug 03, 2018 105.81 105.98 105.81 105.97 2,542,800 +0.23(+0.22%)
Aug 02, 2018 105.76 105.76 105.65 105.74 3,671,901 +0.04(+0.04%)
Aug 01, 2018 105.55 105.76 105.51 105.70 4,534,062 -0.36(-0.34%)
Jul 31, 2018 106.11 106.18 106.05 106.06 5,928,141 +0.09(+0.08%)
Jul 30, 2018 105.94 106.05 105.91 105.97 5,518,246 -0.11(-0.10%)
Jul 27, 2018 106.13 106.16 106.04 106.08 2,637,400 +0.08(+0.08%)
Jul 26, 2018 106.10 106.15 105.95 106.00 2,245,020 -0.06(-0.06%)
Jul 25, 2018 106.12 106.17 105.95 106.06 3,318,287 +0.01(+0.01%)
Jul 24, 2018 105.92 106.07 105.90 106.05 3,590,304 +0.15(+0.14%)
Jul 23, 2018 106.17 106.18 105.89 105.90 1,848,649 -0.37(-0.35%)
Jul 20, 2018 106.38 106.44 106.20 106.27 3,024,605 -0.21(-0.20%)
Jul 19, 2018 106.34 106.54 106.31 106.48 2,163,249 +0.16(+0.15%)
Jul 18, 2018 106.36 106.39 106.27 106.32 1,760,866 -0.03(-0.03%)
Jul 17, 2018 106.40 106.45 106.29 106.35 2,964,094 -0.04(-0.04%)
Jul 16, 2018 106.35 106.40 106.24 106.39 2,116,503 -0.12(-0.11%)
Jul 13, 2018 106.44 106.52 106.44 106.51 2,235,587 +0.10(+0.09%)
Jul 12, 2018 106.26 106.42 106.26 106.41 2,145,797 +0.13(+0.12%)
Jul 11, 2018 106.33 106.35 106.22 106.28 5,385,003 +0.04(+0.04%)
Jul 10, 2018 106.28 106.30 106.19 106.24 2,489,718 -0.08(-0.08%)
Jul 09, 2018 106.29 106.34 106.25 106.32 1,926,043 -0.10(-0.09%)
Jul 06, 2018 106.41 106.45 106.32 106.42 2,598,654 +0.11(+0.10%)
Jul 05, 2018 106.22 106.34 106.21 106.31 2,739,896 +0.10(+0.09%)
Jul 03, 2018 106.21 106.21 106.21 0 +0.22(+0.21%)
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.