US Aggregate Bond Ishares Core ETF (NY: AGG )

114.58 USD +0.06 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 112.51 112.69 112.40 112.61 4,154,315 +0.22(+0.20%)
Jun 29, 2016 112.53 112.60 112.34 112.39 2,745,817 -0.08(-0.07%)
Jun 28, 2016 112.54 112.54 112.37 112.47 2,951,700 +0.14(+0.12%)
Jun 27, 2016 112.33 112.49 112.31 112.33 3,018,894 +0.47(+0.42%)
Jun 24, 2016 112.11 112.15 111.79 111.86 4,080,993 +0.58(+0.52%)
Jun 23, 2016 111.33 111.43 111.25 111.28 1,721,410 -0.19(-0.17%)
Jun 22, 2016 111.44 111.51 111.35 111.47 1,734,386 +0.07(+0.06%)
Jun 21, 2016 111.55 111.57 111.35 111.40 1,882,471 -0.08(-0.07%)
Jun 20, 2016 111.57 111.58 111.45 111.48 2,043,815 -0.31(-0.28%)
Jun 17, 2016 111.86 111.87 111.66 111.79 2,730,866 -0.08(-0.07%)
Jun 16, 2016 111.92 112.07 111.78 111.87 2,533,104 +0.07(+0.06%)
Jun 15, 2016 111.67 111.93 111.64 111.80 1,732,212 +0.24(+0.22%)
Jun 14, 2016 111.68 111.73 111.55 111.56 1,871,475 -0.05(-0.04%)
Jun 13, 2016 111.57 111.67 111.53 111.61 1,661,371 +0.09(+0.08%)
Jun 10, 2016 111.54 111.66 111.45 111.52 1,368,457 +0.15(+0.13%)
Jun 09, 2016 111.50 111.50 111.36 111.37 1,543,605 +0.08(+0.07%)
Jun 08, 2016 111.30 111.34 111.22 111.29 2,148,002 +0.04(+0.04%)
Jun 07, 2016 111.24 111.31 111.20 111.25 2,157,143 +0.10(+0.09%)
Jun 06, 2016 111.17 111.23 111.07 111.15 3,278,944 -0.15(-0.13%)
Jun 03, 2016 111.15 111.30 111.12 111.30 2,210,534 +0.60(+0.54%)
Jun 02, 2016 110.56 110.74 110.56 110.70 2,013,855 +0.28(+0.25%)
Jun 01, 2016 110.59 110.65 110.41 110.42 2,941,672 -0.28(-0.25%)
May 31, 2016 110.41 110.76 110.36 110.70 3,368,858 +0.07(+0.06%)
May 27, 2016 110.68 110.63 110.63 110.63 2,164,800 -0.02(-0.02%)
May 26, 2016 110.64 110.73 110.56 110.65 1,614,809 +0.17(+0.15%)
May 25, 2016 110.54 110.55 110.39 110.48 2,743,128 +0.02(+0.02%)
May 24, 2016 110.56 110.56 110.34 110.46 1,759,881 -0.06(-0.05%)
May 23, 2016 110.54 110.60 110.43 110.52 2,244,346 -0.02(-0.02%)
May 20, 2016 110.54 110.62 110.44 110.54 2,655,713 +0.07(+0.06%)
May 19, 2016 110.47 110.56 110.40 110.47 3,461,882 +0.07(+0.06%)
May 18, 2016 110.78 110.80 110.32 110.40 1,900,840 -0.46(-0.41%)
May 17, 2016 111.03 111.05 110.86 110.86 1,769,745 -0.15(-0.14%)
May 16, 2016 111.19 111.19 110.98 111.01 3,134,424 -0.19(-0.17%)
May 13, 2016 111.08 111.23 111.03 111.20 1,511,386 +0.21(+0.19%)
May 12, 2016 110.92 111.10 110.92 110.99 1,938,846 -0.10(-0.09%)
May 11, 2016 111.06 111.26 111.02 111.09 2,507,055 +0.00(+0.00%)
May 10, 2016 111.02 111.10 110.99 111.09 2,103,818 +0.05(+0.05%)
May 09, 2016 111.11 111.14 111.00 111.04 2,173,463 +0.07(+0.06%)
May 06, 2016 111.12 111.12 110.97 110.97 2,718,710 -0.17(-0.15%)
May 05, 2016 110.92 111.16 110.80 111.14 3,008,142 +0.28(+0.25%)
May 04, 2016 110.91 110.93 110.76 110.86 2,920,608 +0.05(+0.05%)
May 03, 2016 110.89 110.93 110.75 110.81 3,044,940 +0.20(+0.19%)
May 02, 2016 110.74 110.74 110.52 110.61 3,553,939 -0.28(-0.26%)
Apr 29, 2016 110.82 110.93 110.75 110.89 5,112,855 -0.01(-0.01%)
Apr 28, 2016 110.68 110.95 110.59 110.90 9,405,201 +0.22(+0.20%)
Apr 27, 2016 110.53 110.69 110.33 110.68 2,337,117 +0.33(+0.30%)
Apr 26, 2016 110.48 110.48 110.23 110.35 2,326,144 -0.05(-0.05%)
Apr 25, 2016 110.52 110.59 110.39 110.40 3,118,816 -0.12(-0.11%)
Apr 22, 2016 110.65 110.72 110.52 110.52 3,795,615 +0.01(+0.01%)
Apr 21, 2016 110.52 110.61 110.45 110.51 2,692,797 -0.15(-0.14%)
Apr 20, 2016 111.02 111.03 110.60 110.66 2,376,103 -0.27(-0.24%)
Apr 19, 2016 110.94 111.00 110.77 110.93 2,019,189 -0.01(-0.01%)
Apr 18, 2016 110.91 110.95 110.79 110.94 2,146,557 -0.01(-0.01%)
Apr 15, 2016 110.80 110.98 110.75 110.95 1,579,648 +0.31(+0.28%)
Apr 14, 2016 110.76 110.81 110.64 110.64 3,596,565 -0.19(-0.17%)
Apr 13, 2016 110.74 110.92 110.68 110.83 1,769,278 +0.05(+0.05%)
Apr 12, 2016 110.85 110.86 110.65 110.78 1,984,517 -0.18(-0.16%)
Apr 11, 2016 110.87 110.96 110.76 110.96 1,718,424 +0.08(+0.07%)
Apr 08, 2016 111.00 111.00 110.81 110.88 2,318,334 -0.11(-0.10%)
Apr 07, 2016 110.98 111.05 110.77 110.99 1,876,140 +0.24(+0.22%)
Apr 06, 2016 110.80 110.80 110.62 110.75 2,027,438 -0.02(-0.02%)
Apr 05, 2016 110.95 110.97 110.71 110.77 2,954,123 +0.15(+0.14%)
Apr 04, 2016 110.60 110.67 110.51 110.62 3,176,154 +0.11(+0.10%)
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.