US Aggregate Bond Ishares Core ETF (NY: AGG )

98.88 +0.82 (+0.84%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 112.84 113.20 112.84 113.06 11,405,950 +0.25(+0.22%)
Aug 28, 2020 112.78 112.86 112.70 112.81 6,770,908 +0.15(+0.14%)
Aug 27, 2020 113.23 113.24 112.66 112.66 5,873,035 -0.39(-0.35%)
Aug 26, 2020 113.04 113.11 112.91 113.05 5,381,081 -0.02(-0.02%)
Aug 25, 2020 113.04 113.15 112.88 113.07 4,190,219 -0.24(-0.21%)
Aug 24, 2020 113.40 113.49 113.28 113.31 4,837,790 -0.05(-0.04%)
Aug 21, 2020 113.42 113.44 113.23 113.36 6,672,390 +0.11(+0.10%)
Aug 20, 2020 113.26 113.39 113.24 113.24 4,698,172 +0.20(+0.18%)
Aug 19, 2020 113.33 113.38 113.03 113.04 4,754,168 -0.17(-0.15%)
Aug 18, 2020 113.12 113.28 113.11 113.22 4,989,544 +0.16(+0.14%)
Aug 17, 2020 113.07 113.16 113.00 113.05 4,132,387 +0.15(+0.14%)
Aug 14, 2020 113.12 113.18 112.90 112.90 4,770,301 -0.10(-0.09%)
Aug 13, 2020 113.45 113.45 112.94 113.00 8,400,470 -0.42(-0.37%)
Aug 12, 2020 113.41 113.56 113.33 113.42 5,783,820 -0.23(-0.20%)
Aug 11, 2020 113.77 113.86 113.51 113.65 8,176,533 -0.32(-0.28%)
Aug 10, 2020 114.26 114.27 113.93 113.97 5,394,594 -0.11(-0.09%)
Aug 07, 2020 114.29 114.36 114.04 114.08 5,819,968 -0.13(-0.12%)
Aug 06, 2020 114.26 114.36 114.17 114.21 4,825,066 +0.16(+0.14%)
Aug 05, 2020 114.04 114.13 113.96 114.05 18,159,966 -0.22(-0.19%)
Aug 04, 2020 114.06 114.27 114.06 114.27 11,448,479 +0.22(+0.19%)
Aug 03, 2020 114.02 114.05 113.85 114.05 13,624,598 +0.05(+0.04%)
Jul 31, 2020 113.90 114.07 113.85 114.00 5,535,166 +0.05(+0.04%)
Jul 30, 2020 113.95 113.98 113.90 113.95 3,201,686 +0.09(+0.08%)
Jul 29, 2020 113.75 113.88 113.70 113.87 10,202,342 +0.13(+0.12%)
Jul 28, 2020 113.75 113.80 113.68 113.73 6,377,324 +0.08(+0.07%)
Jul 27, 2020 113.85 113.87 113.61 113.66 5,879,423 -0.08(-0.07%)
Jul 24, 2020 113.72 113.86 113.65 113.73 11,611,495 -0.04(-0.03%)
Jul 23, 2020 113.80 113.84 113.71 113.77 12,708,060 +0.13(+0.12%)
Jul 22, 2020 113.68 113.72 113.57 113.64 6,603,844 +0.10(+0.08%)
Jul 21, 2020 113.56 113.56 113.48 113.54 6,395,583 +0.07(+0.06%)
Jul 20, 2020 113.50 113.52 113.38 113.48 4,183,740 +0.12(+0.11%)
Jul 17, 2020 113.41 113.46 113.25 113.35 2,673,404 +0.11(+0.10%)
Jul 16, 2020 113.31 113.36 113.22 113.24 3,698,868 +0.08(+0.07%)
Jul 15, 2020 112.99 113.18 112.99 113.16 3,569,542 +0.01(+0.01%)
Jul 14, 2020 113.07 113.22 113.07 113.15 4,181,110 +0.18(+0.16%)
Jul 13, 2020 112.95 113.02 112.87 112.97 5,037,386 -0.01(-0.01%)
Jul 10, 2020 113.31 113.31 112.94 112.98 3,286,616 -0.13(-0.12%)
Jul 09, 2020 112.89 113.18 112.85 113.11 3,989,529 +0.30(+0.26%)
Jul 08, 2020 112.85 112.94 112.72 112.82 5,271,849 -0.04(-0.03%)
Jul 07, 2020 112.73 112.88 112.57 112.86 5,720,665 +0.17(+0.15%)
Jul 06, 2020 112.69 112.71 112.51 112.69 6,235,145 -0.01(-0.01%)
Jul 02, 2020 112.56 112.71 112.50 112.69 3,790,442 +0.13(+0.12%)
Jul 01, 2020 112.42 112.58 112.28 112.56 7,075,457 +0.06(+0.05%)
Jun 30, 2020 112.57 112.61 112.28 112.50 7,829,581 +0.09(+0.08%)
Jun 29, 2020 112.31 112.41 112.25 112.41 3,695,777 +0.09(+0.08%)
Jun 26, 2020 112.29 112.38 112.15 112.31 5,971,804 +0.13(+0.12%)
Jun 25, 2020 112.24 112.25 112.11 112.18 4,963,034 +0.13(+0.12%)
Jun 24, 2020 112.02 112.15 111.93 112.04 5,295,873 -0.02(-0.02%)
Jun 23, 2020 112.10 112.14 112.01 112.06 4,193,905 -0.02(-0.02%)
Jun 22, 2020 112.30 112.30 112.04 112.08 3,620,557 -0.03(-0.03%)
Jun 19, 2020 112.11 112.27 112.05 112.11 3,065,443 +0.04(+0.03%)
Jun 18, 2020 112.19 112.19 111.96 112.07 3,527,187 +0.11(+0.10%)
Jun 17, 2020 112.05 112.07 111.80 111.96 3,883,522 -0.09(-0.08%)
Jun 16, 2020 112.28 112.30 111.91 112.05 5,597,693 -0.22(-0.20%)
Jun 15, 2020 112.03 112.28 111.93 112.27 6,167,842 +0.37(+0.33%)
Jun 12, 2020 111.92 112.02 111.77 111.90 4,803,796 +0.11(+0.10%)
Jun 11, 2020 112.04 112.11 111.76 111.79 7,816,273 -0.19(-0.17%)
Jun 10, 2020 111.59 112.00 111.53 111.98 4,918,544 +0.46(+0.41%)
Jun 09, 2020 111.64 111.66 111.52 111.52 5,791,981 +0.14(+0.13%)
Jun 08, 2020 111.17 111.45 111.11 111.38 8,985,864 +0.12(+0.11%)
Jun 05, 2020 111.11 111.26 110.86 111.25 5,428,464 +0.07(+0.06%)
Jun 04, 2020 111.61 111.64 111.18 111.19 5,256,513 -0.33(-0.30%)
Jun 03, 2020 111.60 111.74 111.41 111.52 6,418,848 -0.28(-0.25%)
Jun 02, 2020 111.71 111.80 111.64 111.80 4,504,425 +0.09(+0.09%)
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.