US Aggregate Bond Ishares Core ETF (NY: AGG )

114.57 USD -0.28 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 104.93 104.96 104.82 104.88 6,126,200 -0.03(-0.03%)
Nov 29, 2018 104.92 104.99 104.84 104.91 5,473,635 +0.05(+0.05%)
Nov 28, 2018 104.63 104.91 104.57 104.86 8,513,892 +0.20(+0.19%)
Nov 27, 2018 104.58 104.74 104.58 104.66 4,107,650 +0.03(+0.03%)
Nov 26, 2018 104.67 104.67 104.59 104.63 4,138,929 -0.02(-0.02%)
Nov 23, 2018 104.84 104.84 104.65 104.65 1,665,800 -0.03(-0.03%)
Nov 21, 2018 104.68 104.68 104.68 0 +0.07(+0.07%)
Nov 20, 2018 104.67 104.72 104.61 104.61 3,162,710 -0.04(-0.04%)
Nov 19, 2018 104.61 104.73 104.61 104.65 4,673,171 -0.01(-0.01%)
Nov 16, 2018 104.55 104.71 104.51 104.66 3,332,600 +0.17(+0.16%)
Nov 15, 2018 104.48 104.51 104.31 104.49 3,861,266 +0.13(+0.12%)
Nov 14, 2018 104.22 104.50 104.20 104.36 3,395,933 +0.01(+0.01%)
Nov 13, 2018 104.30 104.37 104.21 104.35 2,977,135 +0.04(+0.04%)
Nov 12, 2018 104.31 104.35 104.25 104.31 2,779,740 +0.17(+0.16%)
Nov 09, 2018 104.07 104.25 104.07 104.14 2,901,800 +0.13(+0.12%)
Nov 08, 2018 104.19 104.22 104.00 104.01 3,489,240 -0.19(-0.18%)
Nov 07, 2018 104.25 104.36 104.14 104.20 4,677,219 +0.09(+0.09%)
Nov 06, 2018 104.09 104.17 104.06 104.11 2,619,867 +0.01(+0.01%)
Nov 05, 2018 104.14 104.17 104.07 104.10 3,412,593 +0.07(+0.07%)
Nov 02, 2018 104.25 104.29 103.94 104.03 4,491,500 -0.31(-0.30%)
Nov 01, 2018 104.22 104.41 104.21 104.34 7,918,997 -0.25(-0.24%)
Oct 31, 2018 104.50 104.70 104.50 104.59 14,880,452 -0.05(-0.05%)
Oct 30, 2018 104.68 104.78 104.64 104.64 2,551,951 -0.15(-0.14%)
Oct 29, 2018 104.86 104.89 104.72 104.79 5,075,124 -0.11(-0.10%)
Oct 26, 2018 104.88 105.05 104.87 104.90 5,811,400 +0.24(+0.23%)
Oct 25, 2018 104.71 104.77 104.61 104.66 8,290,193 -0.09(-0.09%)
Oct 24, 2018 104.69 104.81 104.67 104.75 4,465,115 +0.27(+0.26%)
Oct 23, 2018 104.67 104.74 104.47 104.48 3,524,332 +0.13(+0.12%)
Oct 22, 2018 104.47 104.52 104.34 104.35 2,807,288 -0.02(-0.02%)
Oct 19, 2018 104.47 104.55 104.34 104.37 2,985,800 -0.09(-0.09%)
Oct 18, 2018 104.39 104.62 104.38 104.46 3,158,160 -0.07(-0.07%)
Oct 17, 2018 104.71 104.77 104.52 104.53 2,844,251 -0.21(-0.20%)
Oct 16, 2018 104.69 104.74 104.58 104.74 5,750,136 +0.06(+0.06%)
Oct 15, 2018 104.73 104.78 104.62 104.68 3,047,742 -0.07(-0.07%)
Oct 12, 2018 104.71 104.87 104.68 104.75 5,017,400 +0.03(+0.03%)
Oct 11, 2018 104.59 104.86 104.51 104.72 7,053,895 +0.31(+0.30%)
Oct 10, 2018 104.34 104.46 104.23 104.41 3,834,833 -0.03(-0.03%)
Oct 09, 2018 104.39 104.51 104.32 104.44 21,903,180 +0.15(+0.14%)
Oct 08, 2018 104.38 104.40 104.29 104.29 2,267,961 -0.04(-0.04%)
Oct 05, 2018 104.46 104.48 104.19 104.33 3,460,500 -0.23(-0.22%)
Oct 04, 2018 104.65 104.72 104.47 104.56 5,268,197 -0.30(-0.29%)
Oct 03, 2018 105.22 105.24 104.75 104.86 2,540,483 -0.50(-0.47%)
Oct 02, 2018 105.32 105.46 105.25 105.36 6,912,595 +0.12(+0.11%)
Oct 01, 2018 105.35 105.35 105.20 105.24 3,518,389 -0.28(-0.27%)
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%)
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.