US Aggregate Bond Ishares Core ETF (NY: AGG )

115.87 USD -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 110.52 110.85 110.52 110.82 7,003,559 +0.34(+0.31%)
Mar 30, 2016 110.49 110.56 110.31 110.48 2,764,517 -0.04(-0.04%)
Mar 29, 2016 110.35 110.57 110.21 110.52 1,886,251 +0.33(+0.30%)
Mar 28, 2016 110.15 110.30 110.08 110.19 2,918,053 +0.08(+0.07%)
Mar 24, 2016 110.29 110.11 110.11 110.11 2,846,400 +0.01(+0.01%)
Mar 23, 2016 109.96 110.14 109.86 110.10 2,885,056 +0.24(+0.22%)
Mar 22, 2016 110.27 110.27 109.83 109.86 2,023,058 -0.07(-0.06%)
Mar 21, 2016 110.06 110.13 109.91 109.93 2,152,276 -0.24(-0.22%)
Mar 18, 2016 110.19 110.29 110.12 110.17 1,909,665 +0.09(+0.08%)
Mar 17, 2016 109.95 110.13 109.90 110.08 4,116,539 +0.23(+0.21%)
Mar 16, 2016 109.39 109.86 109.29 109.85 1,888,538 +0.47(+0.43%)
Mar 15, 2016 109.68 109.70 109.38 109.38 1,746,182 -0.10(-0.09%)
Mar 14, 2016 109.49 109.60 109.45 109.48 2,186,892 +0.06(+0.05%)
Mar 11, 2016 109.65 109.71 109.39 109.42 2,065,008 -0.20(-0.18%)
Mar 10, 2016 109.65 109.74 109.38 109.62 2,828,718 +0.05(+0.05%)
Mar 09, 2016 109.56 109.66 109.45 109.57 1,468,657 -0.05(-0.05%)
Mar 08, 2016 109.73 109.83 109.56 109.62 1,984,289 +0.27(+0.25%)
Mar 07, 2016 109.39 109.39 109.21 109.35 2,823,244 -0.03(-0.03%)
Mar 04, 2016 109.50 109.58 109.28 109.38 4,461,135 -0.17(-0.16%)
Mar 03, 2016 109.47 109.61 109.37 109.55 3,632,840 +0.13(+0.12%)
Mar 02, 2016 109.45 109.48 109.32 109.42 2,624,471 -0.12(-0.11%)
Mar 01, 2016 109.93 110.05 109.40 109.54 3,984,505 -0.55(-0.50%)
Feb 29, 2016 109.94 110.10 109.91 110.09 3,694,192 +0.13(+0.12%)
Feb 26, 2016 109.90 109.97 109.80 109.96 2,068,260 -0.20(-0.18%)
Feb 25, 2016 110.09 110.31 110.00 110.16 2,335,961 +0.28(+0.25%)
Feb 24, 2016 110.12 110.32 109.84 109.88 2,473,501 +0.04(+0.04%)
Feb 23, 2016 109.63 110.00 109.52 109.84 2,337,755 +0.02(+0.02%)
Feb 22, 2016 109.77 109.88 109.72 109.82 2,421,786 +0.03(+0.03%)
Feb 19, 2016 109.80 109.85 109.64 109.79 2,278,789 +0.02(+0.02%)
Feb 18, 2016 109.50 109.81 109.45 109.77 2,844,572 +0.33(+0.30%)
Feb 17, 2016 109.43 109.46 109.22 109.44 2,446,719 -0.06(-0.05%)
Feb 16, 2016 109.54 109.61 109.43 109.50 2,356,364 -0.27(-0.25%)
Feb 12, 2016 109.92 109.77 109.77 109.77 2,968,800 -0.30(-0.27%)
Feb 11, 2016 110.41 110.50 110.01 110.07 2,928,013 +0.07(+0.06%)
Feb 10, 2016 109.82 110.00 109.60 110.00 2,318,976 +0.27(+0.25%)
Feb 09, 2016 109.92 109.93 109.66 109.73 3,023,848 -0.01(-0.01%)
Feb 08, 2016 109.59 109.87 109.50 109.74 2,818,711 +0.42(+0.38%)
Feb 05, 2016 109.24 109.44 109.15 109.32 2,155,563 -0.10(-0.09%)
Feb 04, 2016 109.34 109.46 109.24 109.42 1,880,319 +0.11(+0.10%)
Feb 03, 2016 109.26 109.64 109.20 109.31 3,700,282 -0.01(-0.01%)
Feb 02, 2016 109.23 109.38 109.13 109.32 4,835,115 +0.33(+0.30%)
Feb 01, 2016 109.10 109.25 108.84 108.99 4,512,330 -0.36(-0.33%)
Jan 29, 2016 109.41 109.48 109.25 109.35 8,632,951 +0.32(+0.29%)
Jan 28, 2016 108.99 109.10 108.82 109.03 2,390,647 +0.09(+0.08%)
Jan 27, 2016 108.91 109.01 108.72 108.94 1,645,315 +0.02(+0.02%)
Jan 26, 2016 108.90 109.00 108.77 108.92 2,604,142 +0.14(+0.13%)
Jan 25, 2016 108.95 108.98 108.77 108.78 3,285,000 -0.06(-0.06%)
Jan 22, 2016 108.72 108.85 108.58 108.84 3,258,715 +0.08(+0.07%)
Jan 21, 2016 109.08 109.08 108.74 108.76 7,256,021 -0.15(-0.14%)
Jan 20, 2016 109.10 109.18 108.87 108.91 4,349,924 +0.09(+0.08%)
Jan 19, 2016 108.85 108.96 108.72 108.82 4,209,886 -0.11(-0.10%)
Jan 15, 2016 109.08 108.93 108.93 108.93 3,348,900 +0.13(+0.12%)
Jan 14, 2016 108.79 108.89 108.58 108.80 5,322,713 -0.04(-0.04%)
Jan 13, 2016 108.60 108.93 108.55 108.84 3,011,466 +0.25(+0.23%)
Jan 12, 2016 108.44 108.82 108.36 108.59 3,318,448 +0.24(+0.22%)
Jan 11, 2016 108.39 108.59 108.34 108.35 2,820,542 -0.31(-0.29%)
Jan 08, 2016 108.57 108.71 108.35 108.66 4,017,144 +0.24(+0.22%)
Jan 07, 2016 108.40 108.47 108.21 108.42 2,469,015 -0.01(-0.01%)
Jan 06, 2016 108.34 108.46 108.22 108.43 2,916,018 +0.41(+0.38%)
Jan 05, 2016 107.87 108.12 107.87 108.02 2,732,887 +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.