US Aggregate Bond Ishares Core ETF (NY: AGG )

97.88 -0.16 (-0.16%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 108.10 108.27 108.00 108.26 5,360,712 +0.32(+0.30%)
Jan 30, 2020 107.91 108.15 107.86 107.94 7,292,161 +0.01(+0.01%)
Jan 29, 2020 107.77 107.97 107.75 107.93 3,060,923 +0.25(+0.23%)
Jan 28, 2020 107.74 107.79 107.60 107.68 4,727,423 -0.09(-0.09%)
Jan 27, 2020 107.78 107.79 107.69 107.78 5,072,814 +0.33(+0.31%)
Jan 24, 2020 107.34 107.54 107.33 107.44 4,447,703 +0.20(+0.18%)
Jan 23, 2020 107.30 107.36 107.25 107.25 3,632,101 +0.14(+0.13%)
Jan 22, 2020 107.11 107.16 107.07 107.11 3,841,362 +0.06(+0.05%)
Jan 21, 2020 106.94 107.09 106.91 107.05 4,947,949 +0.30(+0.28%)
Jan 17, 2020 106.72 106.79 106.67 106.75 3,180,546 -0.12(-0.12%)
Jan 16, 2020 106.85 106.90 106.75 106.87 2,966,806 +0.03(+0.03%)
Jan 15, 2020 106.87 106.88 106.77 106.84 4,126,391 +0.13(+0.12%)
Jan 14, 2020 106.67 106.72 106.63 106.71 3,839,512 +0.09(+0.09%)
Jan 13, 2020 106.59 106.64 106.53 106.61 4,729,030 -0.07(-0.06%)
Jan 10, 2020 106.61 106.69 106.53 106.68 4,445,903 +0.18(+0.17%)
Jan 09, 2020 106.22 106.50 106.19 106.50 9,648,872 +0.11(+0.11%)
Jan 08, 2020 106.56 106.64 106.27 106.39 7,755,565 -0.12(-0.11%)
Jan 07, 2020 106.62 106.62 106.49 106.51 3,053,243 -0.11(-0.11%)
Jan 06, 2020 106.82 106.82 106.55 106.62 8,611,802 -0.09(-0.08%)
Jan 03, 2020 106.59 106.75 106.49 106.71 3,880,580 +0.31(+0.29%)
Jan 02, 2020 106.40 106.51 106.28 106.40 7,192,595 +0.29(+0.28%)
Dec 31, 2019 106.27 106.27 106.10 106.10 7,209,606 -0.25(-0.23%)
Dec 30, 2019 106.15 106.36 106.08 106.35 4,214,050 +0.00(+0.00%)
Dec 27, 2019 106.32 106.36 106.30 106.35 5,013,237 +0.14(+0.13%)
Dec 26, 2019 106.15 106.22 106.06 106.21 6,430,673 +0.09(+0.09%)
Dec 24, 2019 105.92 106.13 105.88 106.11 1,999,279 +0.13(+0.12%)
Dec 23, 2019 106.11 106.12 105.92 105.98 3,334,511 -0.08(-0.07%)
Dec 20, 2019 105.95 106.07 105.90 106.06 9,329,406 +0.02(+0.02%)
Dec 19, 2019 105.93 106.09 105.88 106.04 5,945,339 +0.11(+0.11%)
Dec 18, 2019 106.09 106.10 105.92 105.92 6,912,816 -0.21(-0.20%)
Dec 17, 2019 106.23 106.23 106.07 106.13 3,199,809 +0.01(+0.01%)
Dec 16, 2019 106.22 106.23 106.05 106.12 5,317,136 -0.22(-0.20%)
Dec 13, 2019 106.12 106.39 105.95 106.34 6,270,584 +0.42(+0.40%)
Dec 12, 2019 106.32 106.32 105.78 105.92 5,389,248 -0.45(-0.42%)
Dec 11, 2019 106.21 106.42 106.15 106.37 3,993,602 +0.28(+0.27%)
Dec 10, 2019 106.21 106.21 106.04 106.08 3,989,924 -0.04(-0.03%)
Dec 09, 2019 106.23 106.25 106.11 106.12 7,848,534 +0.06(+0.05%)
Dec 06, 2019 106.02 106.22 105.96 106.07 4,931,048 -0.15(-0.14%)
Dec 05, 2019 106.12 106.27 106.08 106.22 4,640,957 -0.12(-0.11%)
Dec 04, 2019 106.40 106.47 106.22 106.34 6,159,809 -0.18(-0.17%)
Dec 03, 2019 106.33 106.64 106.29 106.52 5,633,771 +0.48(+0.45%)
Dec 02, 2019 105.87 106.06 105.85 106.04 9,897,343 -0.12(-0.11%)
Nov 29, 2019 106.30 106.31 106.14 106.16 4,315,283 -0.13(-0.12%)
Nov 27, 2019 106.31 106.35 106.25 106.29 3,654,313 -0.13(-0.12%)
Nov 26, 2019 106.37 106.44 106.36 106.42 2,681,552 +0.15(+0.14%)
Nov 25, 2019 106.20 106.30 106.18 106.27 4,670,148 +0.10(+0.10%)
Nov 22, 2019 106.18 106.19 106.06 106.16 2,665,356 +0.06(+0.05%)
Nov 21, 2019 106.10 106.18 106.02 106.11 6,934,848 -0.15(-0.14%)
Nov 20, 2019 106.13 106.27 106.11 106.26 3,693,940 +0.25(+0.24%)
Nov 19, 2019 105.94 106.06 105.91 106.00 2,823,760 +0.08(+0.07%)
Nov 18, 2019 105.87 105.96 105.83 105.93 6,426,323 +0.20(+0.19%)
Nov 15, 2019 105.78 105.78 105.70 105.73 5,398,967 -0.06(-0.05%)
Nov 14, 2019 105.82 105.88 105.75 105.79 3,084,294 +0.30(+0.29%)
Nov 13, 2019 105.53 105.56 105.42 105.49 2,762,639 +0.19(+0.18%)
Nov 12, 2019 105.27 105.37 105.16 105.30 2,161,277 +0.11(+0.11%)
Nov 11, 2019 105.31 105.31 105.14 105.19 2,245,640 +0.02(+0.02%)
Nov 08, 2019 105.22 105.44 105.17 105.17 4,110,198 -0.06(-0.05%)
Nov 07, 2019 105.46 105.46 105.00 105.22 4,276,525 -0.50(-0.47%)
Nov 06, 2019 105.72 105.83 105.59 105.72 4,155,895 +0.16(+0.15%)
Nov 05, 2019 105.67 105.70 105.49 105.56 4,003,290 -0.39(-0.37%)
Nov 04, 2019 106.01 106.02 105.90 105.96 2,895,788 -0.26(-0.25%)
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.