US Aggregate Bond Ishares Core ETF (NY: AGG )

114.52 USD +0.81 (+0.71%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 107.26 107.29 107.03 107.07 11,872,108 -0.19(-0.18%)
Feb 27, 2019 107.40 107.40 107.21 107.26 2,988,342 -0.23(-0.21%)
Feb 26, 2019 107.53 107.57 107.43 107.49 4,759,394 +0.12(+0.11%)
Feb 25, 2019 107.35 107.40 107.30 107.37 3,645,391 -0.03(-0.03%)
Feb 22, 2019 107.25 107.52 107.22 107.40 2,731,500 +0.27(+0.25%)
Feb 21, 2019 107.16 107.18 107.10 107.13 3,676,956 -0.24(-0.22%)
Feb 20, 2019 107.37 107.39 107.28 107.37 3,231,241 +0.01(+0.01%)
Feb 19, 2019 107.43 107.45 107.28 107.36 6,235,519 +0.06(+0.06%)
Feb 15, 2019 107.25 107.31 107.19 107.30 2,413,900 +0.08(+0.07%)
Feb 14, 2019 107.33 107.35 107.17 107.22 2,908,486 +0.16(+0.15%)
Feb 13, 2019 107.08 107.14 107.01 107.06 2,526,097 -0.19(-0.18%)
Feb 12, 2019 107.22 107.26 107.12 107.25 3,136,691 +0.02(+0.02%)
Feb 11, 2019 107.23 107.28 107.15 107.23 3,521,028 -0.11(-0.10%)
Feb 08, 2019 107.17 107.38 107.17 107.34 4,288,500 +0.24(+0.22%)
Feb 07, 2019 107.15 107.20 107.03 107.10 3,938,913 +0.05(+0.05%)
Feb 06, 2019 107.20 107.22 106.99 107.05 6,449,575 -0.06(-0.06%)
Feb 05, 2019 106.95 107.14 106.95 107.11 8,913,509 +0.23(+0.22%)
Feb 04, 2019 106.83 106.90 106.77 106.88 14,227,727 -0.09(-0.08%)
Feb 01, 2019 107.09 107.15 106.88 106.97 7,227,800 -0.49(-0.46%)
Jan 31, 2019 107.30 107.53 107.29 107.46 14,766,452 +0.32(+0.30%)
Jan 30, 2019 106.79 107.15 106.79 107.14 6,350,434 +0.24(+0.22%)
Jan 29, 2019 106.73 106.93 106.68 106.90 6,158,607 +0.28(+0.26%)
Jan 28, 2019 106.62 106.75 106.58 106.62 7,365,747 -0.06(-0.06%)
Jan 25, 2019 106.64 106.70 106.56 106.68 3,469,400 -0.05(-0.05%)
Jan 24, 2019 106.72 106.84 106.67 106.73 7,308,898 +0.18(+0.17%)
Jan 23, 2019 106.38 106.59 106.37 106.55 3,222,846 +0.11(+0.10%)
Jan 22, 2019 106.44 106.62 106.44 106.44 6,823,956 +0.09(+0.08%)
Jan 18, 2019 106.37 106.48 106.28 106.35 5,643,300 -0.08(-0.08%)
Jan 17, 2019 106.53 106.53 106.33 106.43 5,546,969 -0.08(-0.08%)
Jan 16, 2019 106.33 106.52 106.31 106.51 4,007,835 +0.09(+0.08%)
Jan 15, 2019 106.54 106.55 106.33 106.42 3,690,211 +0.02(+0.02%)
Jan 14, 2019 106.57 106.61 106.40 106.40 7,544,314 -0.15(-0.14%)
Jan 11, 2019 106.58 106.66 106.50 106.55 5,759,000 +0.15(+0.14%)
Jan 10, 2019 106.52 106.56 106.33 106.40 3,532,551 -0.12(-0.11%)
Jan 09, 2019 106.42 106.57 106.40 106.52 5,458,087 +0.09(+0.08%)
Jan 08, 2019 106.40 106.53 106.38 106.43 4,395,589 -0.08(-0.08%)
Jan 07, 2019 106.72 106.79 106.46 106.51 7,433,691 -0.18(-0.17%)
Jan 04, 2019 106.66 106.72 106.55 106.69 8,148,900 -0.32(-0.30%)
Jan 03, 2019 106.57 107.07 106.57 107.01 6,497,032 +0.44(+0.41%)
Jan 02, 2019 106.55 106.61 106.47 106.57 11,200,737 +0.08(+0.08%)
Dec 31, 2018 106.12 106.51 106.11 106.49 9,671,700 +0.27(+0.25%)
Dec 28, 2018 105.97 106.22 105.94 106.22 7,019,600 +0.39(+0.37%)
Dec 27, 2018 105.95 106.06 105.77 105.83 10,562,240 +0.17(+0.16%)
Dec 26, 2018 105.92 106.00 105.63 105.66 8,606,928 -0.20(-0.19%)
Dec 24, 2018 105.95 106.00 105.81 105.86 7,196,000 +0.07(+0.07%)
Dec 21, 2018 105.94 105.96 105.76 105.79 10,381,200 -0.05(-0.05%)
Dec 20, 2018 106.10 106.12 105.81 105.84 7,695,042 -0.10(-0.09%)
Dec 19, 2018 105.88 106.17 105.79 105.94 7,264,847 +0.10(+0.09%)
Dec 18, 2018 105.63 105.84 105.63 105.84 6,626,140 +0.10(+0.09%)
Dec 17, 2018 105.66 105.78 105.61 105.74 7,630,451 +0.18(+0.17%)
Dec 14, 2018 105.68 105.68 105.56 105.56 6,265,000 +0.03(+0.03%)
Dec 13, 2018 105.59 105.65 105.53 105.53 5,762,548 +0.03(+0.03%)
Dec 12, 2018 105.48 105.57 105.46 105.50 8,088,959 -0.08(-0.08%)
Dec 11, 2018 105.63 105.72 105.51 105.58 8,085,742 +0.03(+0.03%)
Dec 10, 2018 105.55 105.63 105.43 105.55 6,096,047 +0.07(+0.07%)
Dec 07, 2018 105.39 105.55 105.28 105.48 5,440,200 +0.14(+0.13%)
Dec 06, 2018 105.29 105.54 105.28 105.34 7,396,761 +0.26(+0.25%)
Dec 04, 2018 104.98 105.28 104.94 105.08 5,365,100 +0.28(+0.27%)
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.