US Aggregate Bond Ishares Core ETF (NY: AGG )

114.85 USD +0.27 (+0.24%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 110.31 110.46 110.31 110.45 5,308,381 +0.15(+0.14%)
Aug 30, 2017 110.27 110.33 110.24 110.30 1,505,746 -0.02(-0.02%)
Aug 29, 2017 110.48 110.49 110.26 110.32 2,092,244 +0.16(+0.15%)
Aug 28, 2017 110.17 110.24 110.10 110.16 4,476,080 +0.04(+0.04%)
Aug 25, 2017 110.05 110.19 110.01 110.12 2,326,792 +0.08(+0.07%)
Aug 24, 2017 110.07 110.16 109.99 110.04 2,102,142 -0.14(-0.13%)
Aug 23, 2017 110.08 110.19 110.01 110.18 1,894,934 +0.25(+0.23%)
Aug 22, 2017 109.99 110.02 109.87 109.93 1,992,321 -0.10(-0.09%)
Aug 21, 2017 110.01 110.09 109.97 110.03 1,717,640 +0.08(+0.07%)
Aug 18, 2017 110.05 110.14 109.89 109.95 1,564,794 -0.07(-0.06%)
Aug 17, 2017 109.83 110.02 109.78 110.02 5,403,527 +0.16(+0.15%)
Aug 16, 2017 109.54 109.93 109.54 109.86 1,956,479 +0.20(+0.18%)
Aug 15, 2017 109.56 109.71 109.56 109.66 2,177,420 -0.16(-0.15%)
Aug 14, 2017 109.84 109.90 109.74 109.82 2,294,261 -0.05(-0.05%)
Aug 11, 2017 109.75 109.94 109.68 109.87 1,913,253 +0.09(+0.08%)
Aug 10, 2017 109.70 109.85 109.67 109.78 2,004,163 +0.11(+0.10%)
Aug 09, 2017 109.87 109.87 109.66 109.67 2,308,932 +0.10(+0.09%)
Aug 08, 2017 109.67 109.69 109.50 109.57 2,570,876 -0.10(-0.09%)
Aug 07, 2017 109.69 109.72 109.61 109.67 2,359,826 -0.01(-0.01%)
Aug 04, 2017 109.70 109.72 109.54 109.68 2,300,875 -0.18(-0.16%)
Aug 03, 2017 109.77 109.94 109.74 109.86 1,485,193 +0.22(+0.20%)
Aug 02, 2017 109.71 109.77 109.64 109.64 2,253,372 -0.08(-0.07%)
Aug 01, 2017 109.38 109.72 109.36 109.72 2,338,876 +0.07(+0.06%)
Jul 31, 2017 109.69 109.72 109.58 109.65 2,362,989 -0.05(-0.05%)
Jul 28, 2017 109.54 109.70 109.49 109.70 1,894,332 +0.22(+0.20%)
Jul 27, 2017 109.51 109.58 109.43 109.48 1,868,732 -0.16(-0.15%)
Jul 26, 2017 109.37 109.71 109.35 109.64 2,249,859 +0.21(+0.19%)
Jul 25, 2017 109.60 109.63 109.39 109.43 2,601,670 -0.39(-0.36%)
Jul 24, 2017 109.84 109.92 109.76 109.82 1,946,019 -0.10(-0.09%)
Jul 21, 2017 109.88 109.96 109.83 109.92 1,532,056 +0.19(+0.17%)
Jul 20, 2017 109.85 109.88 109.70 109.73 1,802,663 +0.03(+0.03%)
Jul 19, 2017 109.72 109.75 109.63 109.70 1,577,734 +0.03(+0.03%)
Jul 18, 2017 109.64 109.71 109.58 109.67 2,878,592 +0.25(+0.23%)
Jul 17, 2017 109.40 109.48 109.32 109.42 4,078,495 +0.05(+0.05%)
Jul 14, 2017 109.54 109.56 109.29 109.37 1,916,631 +0.11(+0.10%)
Jul 13, 2017 109.29 109.31 109.13 109.26 1,568,304 -0.12(-0.11%)
Jul 12, 2017 109.38 109.43 109.26 109.38 2,129,850 +0.33(+0.30%)
Jul 11, 2017 108.97 109.10 108.93 109.05 1,969,064 +0.10(+0.09%)
Jul 10, 2017 108.97 109.02 108.89 108.95 2,386,442 +0.05(+0.05%)
Jul 07, 2017 108.89 108.95 108.83 108.90 2,727,445 -0.04(-0.04%)
Jul 06, 2017 108.95 109.00 108.84 108.94 2,284,910 -0.21(-0.19%)
Jul 05, 2017 109.08 109.18 109.00 109.15 4,288,609 +0.06(+0.06%)
Jul 03, 2017 109.30 109.30 109.01 109.09 1,817,281 -0.42(-0.38%)
Jun 30, 2017 109.62 109.63 109.46 109.51 2,626,939 -0.14(-0.13%)
Jun 29, 2017 109.53 109.68 109.46 109.65 3,377,194 -0.21(-0.19%)
Jun 28, 2017 109.85 109.88 109.68 109.86 12,184,475 +0.04(+0.04%)
Jun 27, 2017 109.93 109.98 109.79 109.82 3,072,302 -0.33(-0.30%)
Jun 26, 2017 110.19 110.24 110.13 110.15 1,914,565 +0.10(+0.09%)
Jun 23, 2017 110.01 110.11 109.98 110.05 1,259,120 +0.02(+0.02%)
Jun 22, 2017 110.06 110.09 109.95 110.03 1,427,444 +0.05(+0.05%)
Jun 21, 2017 109.88 110.04 109.88 109.98 1,217,369 +0.02(+0.02%)
Jun 20, 2017 109.85 110.03 109.80 109.96 2,195,500 +0.17(+0.15%)
Jun 19, 2017 109.87 109.90 109.74 109.79 1,610,466 -0.15(-0.14%)
Jun 16, 2017 109.86 109.97 109.85 109.94 2,216,671 +0.07(+0.06%)
Jun 15, 2017 109.90 109.90 109.78 109.87 2,233,855 -0.07(-0.06%)
Jun 14, 2017 110.00 110.18 109.85 109.94 2,627,482 +0.35(+0.32%)
Jun 13, 2017 109.43 109.60 109.43 109.59 1,474,335 +0.03(+0.03%)
Jun 12, 2017 109.51 109.70 109.47 109.56 1,394,766 +0.00(+0.00%)
Jun 09, 2017 109.51 109.63 109.46 109.56 1,616,833 -0.09(-0.08%)
Jun 08, 2017 109.70 109.70 109.51 109.65 1,532,737 -0.11(-0.10%)
Jun 07, 2017 109.81 109.87 109.70 109.76 1,903,624 -0.13(-0.12%)
Jun 06, 2017 109.87 109.95 109.81 109.89 1,607,846 +0.22(+0.20%)
Jun 05, 2017 109.66 109.74 109.60 109.67 2,450,624 -0.17(-0.15%)
Jun 02, 2017 109.74 109.89 109.69 109.84 1,507,368 +0.36(+0.33%)
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.