US Aggregate Bond Ishares Core ETF (NY: AGG )

114.77 USD -0.48 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 110.18 110.30 110.08 110.17 2,780,256 +0.04(+0.04%)
May 28, 2015 110.14 110.22 110.05 110.13 1,298,906 -0.04(-0.04%)
May 27, 2015 110.06 110.19 109.90 110.17 888,691 +0.11(+0.10%)
May 26, 2015 109.80 110.10 109.75 110.06 2,774,957 +0.27(+0.25%)
May 22, 2015 109.85 109.79 109.79 109.79 1,086,900 -0.12(-0.11%)
May 21, 2015 109.65 109.93 109.65 109.91 2,652,588 +0.34(+0.31%)
May 20, 2015 109.58 109.69 109.46 109.57 1,584,131 +0.17(+0.16%)
May 19, 2015 109.46 109.71 109.39 109.40 1,664,380 -0.38(-0.35%)
May 18, 2015 109.93 110.01 109.76 109.78 863,865 -0.42(-0.38%)
May 15, 2015 109.96 110.22 109.88 110.20 1,047,478 +0.46(+0.42%)
May 14, 2015 109.65 109.79 109.58 109.74 1,796,941 +0.17(+0.16%)
May 13, 2015 109.91 109.92 109.45 109.57 2,441,612 -0.01(-0.01%)
May 12, 2015 109.50 109.76 109.38 109.58 1,394,866 -0.01(-0.01%)
May 11, 2015 110.02 110.06 109.57 109.59 2,984,888 -0.70(-0.63%)
May 08, 2015 110.36 110.43 110.21 110.29 1,933,601 +0.36(+0.33%)
May 07, 2015 109.85 110.04 109.76 109.93 1,986,235 +0.27(+0.25%)
May 06, 2015 109.95 109.97 109.61 109.66 1,566,004 -0.37(-0.34%)
May 05, 2015 110.19 110.22 109.84 110.03 1,481,227 -0.10(-0.09%)
May 04, 2015 110.42 110.47 110.12 110.13 1,651,932 -0.21(-0.19%)
May 01, 2015 110.52 110.53 110.25 110.34 1,357,164 -0.52(-0.47%)
Apr 30, 2015 110.69 110.92 110.51 110.86 3,328,573 +0.00(+0.00%)
Apr 29, 2015 110.89 110.97 110.70 110.86 1,313,249 -0.25(-0.23%)
Apr 28, 2015 111.34 111.44 111.11 111.11 1,602,004 -0.43(-0.39%)
Apr 27, 2015 111.51 111.56 111.34 111.54 1,595,563 +0.04(+0.04%)
Apr 24, 2015 111.48 111.57 111.41 111.50 837,747 +0.19(+0.17%)
Apr 23, 2015 111.15 111.42 111.14 111.31 1,483,934 +0.17(+0.15%)
Apr 22, 2015 111.44 111.44 111.10 111.14 916,429 -0.33(-0.30%)
Apr 21, 2015 111.59 111.60 111.44 111.47 1,522,674 -0.12(-0.11%)
Apr 20, 2015 111.67 111.73 111.47 111.59 1,289,415 -0.08(-0.07%)
Apr 17, 2015 111.53 111.80 111.46 111.67 1,274,289 +0.09(+0.08%)
Apr 16, 2015 111.70 111.70 111.40 111.58 1,000,803 -0.06(-0.05%)
Apr 15, 2015 111.66 111.71 111.55 111.64 1,296,832 +0.15(+0.13%)
Apr 14, 2015 111.70 111.79 111.49 111.49 1,157,399 +0.12(+0.11%)
Apr 13, 2015 111.25 111.37 111.25 111.37 950,963 +0.12(+0.11%)
Apr 10, 2015 111.43 111.46 111.20 111.25 2,055,617 +0.00(+0.00%)
Apr 09, 2015 111.56 111.56 111.17 111.25 1,728,452 -0.28(-0.25%)
Apr 08, 2015 111.56 111.59 111.36 111.53 903,019 +0.01(+0.01%)
Apr 07, 2015 111.45 111.57 111.28 111.52 1,415,177 +0.02(+0.02%)
Apr 06, 2015 111.78 111.78 111.37 111.50 1,430,979 +0.07(+0.06%)
Apr 02, 2015 111.57 111.43 111.43 111.43 1,761,600 -0.15(-0.13%)
Apr 01, 2015 111.42 111.63 111.31 111.58 1,927,330 +0.15(+0.13%)
Mar 31, 2015 111.27 111.45 111.18 111.43 2,958,055 +0.19(+0.17%)
Mar 30, 2015 111.34 111.34 111.16 111.24 1,310,728 +0.05(+0.04%)
Mar 27, 2015 111.18 111.34 111.16 111.19 5,610,233 +0.16(+0.14%)
Mar 26, 2015 111.31 111.36 111.00 111.03 1,377,559 -0.40(-0.36%)
Mar 25, 2015 111.75 111.75 111.43 111.43 1,612,307 -0.21(-0.19%)
Mar 24, 2015 111.48 111.67 111.37 111.64 2,647,340 +0.30(+0.27%)
Mar 23, 2015 111.37 111.40 111.23 111.34 1,120,884 +0.02(+0.02%)
Mar 20, 2015 111.23 111.34 111.18 111.32 3,833,605 +0.34(+0.31%)
Mar 19, 2015 111.24 111.30 110.94 110.98 1,929,655 -0.39(-0.35%)
Mar 18, 2015 110.79 111.39 110.58 111.37 1,997,848 +0.81(+0.73%)
Mar 17, 2015 110.64 110.68 110.54 110.56 1,423,692 -0.02(-0.02%)
Mar 16, 2015 110.62 110.67 110.42 110.58 1,305,770 +0.24(+0.22%)
Mar 13, 2015 110.44 110.63 110.25 110.34 3,235,526 -0.21(-0.19%)
Mar 12, 2015 110.69 110.72 110.42 110.55 1,416,645 +0.09(+0.08%)
Mar 11, 2015 110.21 110.53 110.21 110.46 1,171,619 +0.22(+0.20%)
Mar 10, 2015 110.23 110.36 110.15 110.24 1,708,143 +0.26(+0.24%)
Mar 09, 2015 110.17 110.17 109.91 109.98 2,724,695 +0.28(+0.26%)
Mar 06, 2015 110.08 110.09 109.60 109.70 1,872,869 -0.72(-0.65%)
Mar 05, 2015 110.43 110.54 110.30 110.42 1,053,013 +0.05(+0.05%)
Mar 04, 2015 110.44 110.31 110.28 110.37 1,477,095 +0.06(+0.05%)
Mar 03, 2015 110.44 110.57 110.31 110.31 4,228,397 -0.14(-0.13%)
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.