US Aggregate Bond Ishares Core ETF (NY: AGG )

115.61 USD -0.57 (-0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 106.59 106.77 106.54 106.77 9,614,100 +0.29(+0.27%)
Feb 27, 2018 106.78 106.82 106.38 106.48 5,704,682 -0.23(-0.22%)
Feb 26, 2018 106.88 106.95 106.69 106.71 4,617,332 +0.08(+0.08%)
Feb 23, 2018 106.61 106.76 106.57 106.63 2,398,139 +0.27(+0.25%)
Feb 22, 2018 106.36 106.36 2,485,375 +0.01(+0.01%)
Feb 21, 2018 106.77 106.80 106.26 106.35 3,223,807 -0.34(-0.32%)
Feb 20, 2018 106.69 106.71 106.57 106.69 2,907,353 -0.11(-0.10%)
Feb 16, 2018 106.80 106.80 106.80 0 +0.21(+0.20%)
Feb 15, 2018 106.56 106.73 106.55 106.59 2,878,890 +0.13(+0.12%)
Feb 14, 2018 106.57 106.66 106.40 106.46 4,317,006 -0.36(-0.34%)
Feb 13, 2018 106.79 106.91 106.70 106.82 4,256,198 +0.03(+0.03%)
Feb 12, 2018 106.74 106.94 106.66 106.79 5,421,413 +0.03(+0.03%)
Feb 09, 2018 106.72 107.07 106.70 106.76 5,926,119 -0.14(-0.13%)
Feb 08, 2018 106.84 107.08 106.77 106.90 4,761,328 -0.18(-0.17%)
Feb 07, 2018 107.43 107.43 107.02 107.08 4,115,631 -0.24(-0.22%)
Feb 06, 2018 107.46 107.56 107.29 107.32 6,031,378 -0.16(-0.15%)
Feb 05, 2018 107.13 107.81 107.00 107.48 5,991,702 +0.28(+0.26%)
Feb 02, 2018 107.25 107.35 107.10 107.20 4,779,286 -0.32(-0.30%)
Feb 01, 2018 107.75 107.82 107.48 107.52 9,678,708 -0.58(-0.54%)
Jan 31, 2018 108.20 108.21 107.88 108.10 8,066,475 +0.09(+0.08%)
Jan 30, 2018 108.12 108.12 107.92 108.01 3,659,538 -0.17(-0.16%)
Jan 29, 2018 108.14 108.25 108.02 108.18 3,974,875 -0.19(-0.18%)
Jan 26, 2018 108.51 108.51 108.27 108.37 3,808,163 -0.20(-0.18%)
Jan 25, 2018 108.26 108.57 108.19 108.57 9,851,575 +0.28(+0.26%)
Jan 24, 2018 108.25 108.32 108.15 108.29 2,362,273 -0.11(-0.10%)
Jan 23, 2018 108.33 108.44 108.29 108.40 4,775,565 +0.26(+0.24%)
Jan 22, 2018 108.22 108.30 108.11 108.14 3,983,269 -0.04(-0.04%)
Jan 19, 2018 108.40 108.40 108.14 108.18 2,933,808 -0.23(-0.21%)
Jan 18, 2018 108.43 108.53 108.35 108.41 2,896,531 -0.24(-0.22%)
Jan 17, 2018 108.73 108.84 108.62 108.65 3,146,296 -0.12(-0.11%)
Jan 16, 2018 108.87 108.98 108.71 108.77 6,794,442 +0.03(+0.03%)
Jan 12, 2018 108.74 108.74 108.74 0 -0.02(-0.02%)
Jan 11, 2018 108.66 108.86 108.62 108.76 3,470,415 +0.05(+0.05%)
Jan 10, 2018 108.72 108.43 108.71 4,194,349 +0.00(+0.00%)
Jan 09, 2018 108.91 108.91 108.69 108.71 2,301,404 -0.30(-0.28%)
Jan 08, 2018 109.11 109.11 108.95 109.01 3,394,498 -0.03(-0.03%)
Jan 05, 2018 109.15 109.15 108.95 109.04 4,322,873 -0.07(-0.06%)
Jan 04, 2018 109.02 109.15 108.97 109.11 2,945,384 -0.07(-0.06%)
Jan 03, 2018 109.25 109.25 109.09 109.18 2,441,732 +0.01(+0.01%)
Jan 02, 2018 109.26 109.31 108.97 109.17 8,851,239 -0.16(-0.15%)
Dec 29, 2017 109.33 109.33 109.33 0 +0.11(+0.10%)
Dec 28, 2017 109.22 109.26 109.14 109.22 2,895,436 -0.08(-0.07%)
Dec 27, 2017 109.02 109.32 109.02 109.30 2,046,950 +0.34(+0.31%)
Dec 26, 2017 108.91 109.01 108.87 108.96 1,873,401 +0.09(+0.08%)
Dec 22, 2017 108.82 108.89 108.81 108.87 3,292,848 +0.05(+0.05%)
Dec 21, 2017 108.76 108.87 108.73 108.82 2,374,500 +0.06(+0.06%)
Dec 20, 2017 108.75 108.88 108.71 108.76 4,002,532 -0.25(-0.23%)
Dec 19, 2017 109.14 109.16 108.89 109.01 2,820,942 -0.32(-0.29%)
Dec 18, 2017 109.47 109.47 109.25 109.33 4,474,295 -0.14(-0.13%)
Dec 15, 2017 109.42 109.55 109.32 109.47 2,403,655 +0.03(+0.03%)
Dec 14, 2017 109.31 109.51 109.23 109.44 4,126,106 +0.03(+0.03%)
Dec 13, 2017 109.23 109.55 109.14 109.41 3,109,545 +0.31(+0.28%)
Dec 12, 2017 109.10 109.11 108.95 109.10 3,142,523 -0.05(-0.05%)
Dec 11, 2017 109.14 109.32 109.13 109.15 2,612,378 -0.04(-0.04%)
Dec 08, 2017 109.21 109.29 109.14 109.19 1,684,998 -0.04(-0.04%)
Dec 07, 2017 109.38 109.46 109.15 109.23 2,584,120 -0.14(-0.13%)
Dec 06, 2017 109.44 109.52 109.37 109.37 2,965,777 +0.11(+0.10%)
Dec 05, 2017 109.26 109.26 109.08 109.26 2,995,529 +0.11(+0.10%)
Dec 04, 2017 109.03 109.17 109.00 109.15 2,652,809 -0.01(-0.01%)
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.