US Aggregate Bond Ishares Core ETF (NY: AGG )

116.58 USD +0.04 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 109.25 109.30 109.02 109.08 4,011,274 -0.18(-0.16%)
Nov 29, 2017 109.27 109.32 109.18 109.26 2,423,666 -0.27(-0.25%)
Nov 28, 2017 109.59 109.63 109.47 109.53 5,126,887 +0.00(+0.00%)
Nov 27, 2017 109.53 109.58 109.44 109.53 2,653,260 +0.00(+0.00%)
Nov 24, 2017 109.50 109.56 109.48 109.53 1,693,471 -0.02(-0.02%)
Nov 22, 2017 109.40 109.56 109.38 109.55 6,104,105 +0.19(+0.17%)
Nov 21, 2017 109.39 109.43 109.22 109.36 2,297,395 +0.11(+0.10%)
Nov 20, 2017 109.23 109.30 109.18 109.25 2,639,115 -0.06(-0.05%)
Nov 17, 2017 109.33 109.39 109.26 109.31 3,544,593 +0.12(+0.11%)
Nov 16, 2017 109.22 109.32 109.18 109.19 1,912,596 -0.12(-0.11%)
Nov 15, 2017 109.26 109.38 109.14 109.31 2,495,653 +0.21(+0.19%)
Nov 14, 2017 109.01 109.12 109.00 109.10 2,799,949 +0.11(+0.10%)
Nov 13, 2017 109.11 109.11 108.96 108.99 1,891,563 +0.00(+0.00%)
Nov 10, 2017 109.06 109.15 108.97 108.99 1,751,136 -0.44(-0.40%)
Nov 09, 2017 109.39 109.46 109.30 109.43 2,479,760 -0.08(-0.07%)
Nov 08, 2017 109.54 109.60 109.46 109.51 2,742,622 -0.07(-0.06%)
Nov 07, 2017 109.58 109.61 109.49 109.58 2,015,511 +0.03(+0.03%)
Nov 06, 2017 109.56 109.59 109.46 109.55 1,292,977 +0.10(+0.09%)
Nov 03, 2017 109.48 109.48 109.29 109.45 1,781,239 +0.10(+0.09%)
Nov 02, 2017 109.35 109.50 109.33 109.35 2,160,492 +0.06(+0.05%)
Nov 01, 2017 109.17 109.41 109.17 109.29 2,959,362 -0.18(-0.16%)
Oct 31, 2017 109.52 109.55 109.44 109.47 3,719,883 -0.07(-0.06%)
Oct 30, 2017 109.43 109.56 109.36 109.54 2,384,812 +0.30(+0.27%)
Oct 27, 2017 109.07 109.26 109.04 109.24 1,902,541 +0.24(+0.22%)
Oct 26, 2017 109.20 109.23 108.98 109.00 2,163,496 -0.12(-0.11%)
Oct 25, 2017 108.96 109.13 108.95 109.12 2,945,419 -0.07(-0.06%)
Oct 24, 2017 109.23 109.29 109.17 109.19 1,722,474 -0.23(-0.21%)
Oct 23, 2017 109.40 109.47 109.36 109.42 2,000,787 +0.12(+0.11%)
Oct 20, 2017 109.32 109.40 109.26 109.30 2,014,321 -0.32(-0.29%)
Oct 19, 2017 109.71 109.75 109.54 109.62 1,876,987 +0.08(+0.07%)
Oct 18, 2017 109.51 109.56 109.46 109.54 1,663,836 -0.17(-0.15%)
Oct 17, 2017 109.62 109.74 109.55 109.71 1,764,831 -0.04(-0.04%)
Oct 16, 2017 109.75 109.81 109.66 109.75 3,788,111 -0.11(-0.10%)
Oct 13, 2017 109.82 109.87 109.69 109.86 1,743,840 +0.27(+0.25%)
Oct 12, 2017 109.56 109.61 109.48 109.59 1,933,369 +0.13(+0.12%)
Oct 11, 2017 109.47 109.53 109.42 109.46 1,866,393 +0.02(+0.02%)
Oct 10, 2017 109.47 109.61 109.40 109.44 1,635,802 +0.01(+0.01%)
Oct 09, 2017 109.35 109.43 109.30 109.43 1,131,590 +0.15(+0.14%)
Oct 06, 2017 109.22 109.42 109.15 109.28 1,823,984 -0.16(-0.15%)
Oct 05, 2017 109.54 109.54 109.37 109.44 1,909,925 -0.05(-0.05%)
Oct 04, 2017 109.56 109.57 109.41 109.49 2,673,151 -0.03(-0.03%)
Oct 03, 2017 109.46 109.54 109.40 109.52 2,462,485 +0.09(+0.08%)
Oct 02, 2017 109.43 109.51 109.33 109.43 5,692,248 -0.16(-0.15%)
Sep 29, 2017 109.74 109.77 109.54 109.59 5,770,818 -0.09(-0.08%)
Sep 28, 2017 109.58 109.72 109.51 109.68 1,702,507 +0.01(+0.01%)
Sep 27, 2017 109.67 109.75 109.60 109.67 3,042,751 -0.32(-0.29%)
Sep 26, 2017 109.95 110.02 109.88 109.99 2,749,892 -0.04(-0.04%)
Sep 25, 2017 109.85 110.04 109.82 110.03 3,937,638 +0.26(+0.24%)
Sep 22, 2017 109.86 109.90 109.75 109.77 1,461,846 +0.08(+0.07%)
Sep 21, 2017 109.82 109.85 109.68 109.69 2,210,883 -0.02(-0.02%)
Sep 20, 2017 109.84 109.92 109.59 109.71 1,356,768 -0.09(-0.08%)
Sep 19, 2017 109.91 109.96 109.79 109.80 1,407,196 -0.06(-0.05%)
Sep 18, 2017 109.86 109.90 109.77 109.86 1,946,411 -0.05(-0.05%)
Sep 15, 2017 110.00 110.04 109.86 109.91 2,818,046 -0.02(-0.02%)
Sep 14, 2017 109.81 109.97 109.81 109.93 1,704,216 +0.06(+0.05%)
Sep 13, 2017 110.00 110.04 109.86 109.87 1,304,102 -0.11(-0.10%)
Sep 12, 2017 110.04 110.06 109.92 109.98 2,403,562 -0.16(-0.15%)
Sep 11, 2017 110.27 110.29 110.10 110.14 2,492,743 -0.30(-0.27%)
Sep 08, 2017 110.54 110.58 110.43 110.44 2,363,231 -0.13(-0.12%)
Sep 07, 2017 110.43 110.66 110.42 110.57 1,648,825 +0.27(+0.24%)
Sep 06, 2017 110.42 110.52 110.23 110.30 2,720,188 -0.12(-0.11%)
Sep 05, 2017 110.27 110.50 110.21 110.42 2,257,109 +0.45(+0.41%)
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.