US Aggregate Bond Ishares Core ETF (NY: AGG )

115.41 USD -0.20 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 110.53 110.66 110.35 110.51 5,374,230 -0.31(-0.28%)
Mar 31, 2016 110.52 110.85 110.52 110.82 7,003,559 +0.34(+0.31%)
Mar 30, 2016 110.49 110.56 110.31 110.48 2,764,517 -0.04(-0.04%)
Mar 29, 2016 110.35 110.57 110.21 110.52 1,886,251 +0.33(+0.30%)
Mar 28, 2016 110.15 110.30 110.08 110.19 2,918,053 +0.08(+0.07%)
Mar 24, 2016 110.29 110.11 110.11 110.11 2,846,400 +0.01(+0.01%)
Mar 23, 2016 109.96 110.14 109.86 110.10 2,885,056 +0.24(+0.22%)
Mar 22, 2016 110.27 110.27 109.83 109.86 2,023,058 -0.07(-0.06%)
Mar 21, 2016 110.06 110.13 109.91 109.93 2,152,276 -0.24(-0.22%)
Mar 18, 2016 110.19 110.29 110.12 110.17 1,909,665 +0.09(+0.08%)
Mar 17, 2016 109.95 110.13 109.90 110.08 4,116,539 +0.23(+0.21%)
Mar 16, 2016 109.39 109.86 109.29 109.85 1,888,538 +0.47(+0.43%)
Mar 15, 2016 109.68 109.70 109.38 109.38 1,746,182 -0.10(-0.09%)
Mar 14, 2016 109.49 109.60 109.45 109.48 2,186,892 +0.06(+0.05%)
Mar 11, 2016 109.65 109.71 109.39 109.42 2,065,008 -0.20(-0.18%)
Mar 10, 2016 109.65 109.74 109.38 109.62 2,828,718 +0.05(+0.05%)
Mar 09, 2016 109.56 109.66 109.45 109.57 1,468,657 -0.05(-0.05%)
Mar 08, 2016 109.73 109.83 109.56 109.62 1,984,289 +0.27(+0.25%)
Mar 07, 2016 109.39 109.39 109.21 109.35 2,823,244 -0.03(-0.03%)
Mar 04, 2016 109.50 109.58 109.28 109.38 4,461,135 -0.17(-0.16%)
Mar 03, 2016 109.47 109.61 109.37 109.55 3,632,840 +0.13(+0.12%)
Mar 02, 2016 109.45 109.48 109.32 109.42 2,624,471 -0.12(-0.11%)
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.