US Aggregate Bond Ishares Core ETF (NY: AGG )

114.52 USD +0.81 (+0.71%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 107.25 107.25 107.25 0 +0.31(+0.29%)
Mar 28, 2018 107.05 107.10 106.88 106.94 5,617,206 +0.06(+0.06%)
Mar 27, 2018 106.63 106.95 106.61 106.88 4,537,652 +0.31(+0.29%)
Mar 26, 2018 106.64 106.71 106.47 106.57 4,546,535 -0.04(-0.04%)
Mar 23, 2018 106.46 106.70 106.46 106.61 3,618,720 +0.00(+0.00%)
Mar 22, 2018 106.67 106.80 106.49 106.61 3,334,408 +0.20(+0.19%)
Mar 21, 2018 106.32 106.48 106.08 106.41 2,994,423 -0.01(-0.01%)
Mar 20, 2018 106.44 106.51 106.40 106.42 3,000,736 -0.17(-0.16%)
Mar 19, 2018 106.56 106.74 106.53 106.59 2,263,306 -0.11(-0.10%)
Mar 16, 2018 106.62 106.72 106.60 106.70 2,552,666 -0.06(-0.06%)
Mar 15, 2018 106.73 106.81 106.64 106.76 3,045,480 +0.01(+0.01%)
Mar 14, 2018 106.54 106.84 106.52 106.75 3,126,465 +0.18(+0.17%)
Mar 13, 2018 106.59 106.60 106.45 106.57 2,727,516 +0.14(+0.13%)
Mar 12, 2018 106.43 106.49 106.37 106.43 4,149,551 +0.06(+0.06%)
Mar 09, 2018 106.43 106.46 106.30 106.37 3,669,435 -0.20(-0.19%)
Mar 08, 2018 106.42 106.63 106.42 106.57 2,396,210 +0.17(+0.16%)
Mar 07, 2018 106.55 106.37 106.40 3,448,700 -0.02(-0.02%)
Mar 06, 2018 106.45 106.56 106.38 106.42 1,932,134 +0.02(+0.02%)
Mar 05, 2018 106.60 106.65 106.28 106.40 3,307,229 -0.06(-0.06%)
Mar 02, 2018 106.47 106.55 106.36 106.46 3,717,333 -0.17(-0.16%)
Mar 01, 2018 106.54 106.72 106.38 106.63 7,335,507 -0.14(-0.13%)
Feb 28, 2018 106.59 106.77 106.54 106.77 9,614,100 +0.29(+0.27%)
Feb 27, 2018 106.78 106.82 106.38 106.48 5,704,682 -0.23(-0.22%)
Feb 26, 2018 106.88 106.95 106.69 106.71 4,617,332 +0.08(+0.08%)
Feb 23, 2018 106.61 106.76 106.57 106.63 2,398,139 +0.27(+0.25%)
Feb 22, 2018 106.36 106.36 2,485,375 +0.01(+0.01%)
Feb 21, 2018 106.77 106.80 106.26 106.35 3,223,807 -0.34(-0.32%)
Feb 20, 2018 106.69 106.71 106.57 106.69 2,907,353 -0.11(-0.10%)
Feb 16, 2018 106.80 106.80 106.80 0 +0.21(+0.20%)
Feb 15, 2018 106.56 106.73 106.55 106.59 2,878,890 +0.13(+0.12%)
Feb 14, 2018 106.57 106.66 106.40 106.46 4,317,006 -0.36(-0.34%)
Feb 13, 2018 106.79 106.91 106.70 106.82 4,256,198 +0.03(+0.03%)
Feb 12, 2018 106.74 106.94 106.66 106.79 5,421,413 +0.03(+0.03%)
Feb 09, 2018 106.72 107.07 106.70 106.76 5,926,119 -0.14(-0.13%)
Feb 08, 2018 106.84 107.08 106.77 106.90 4,761,328 -0.18(-0.17%)
Feb 07, 2018 107.43 107.43 107.02 107.08 4,115,631 -0.24(-0.22%)
Feb 06, 2018 107.46 107.56 107.29 107.32 6,031,378 -0.16(-0.15%)
Feb 05, 2018 107.13 107.81 107.00 107.48 5,991,702 +0.28(+0.26%)
Feb 02, 2018 107.25 107.35 107.10 107.20 4,779,286 -0.32(-0.30%)
Feb 01, 2018 107.75 107.82 107.48 107.52 9,678,708 -0.58(-0.54%)
Jan 31, 2018 108.20 108.21 107.88 108.10 8,066,475 +0.09(+0.08%)
Jan 30, 2018 108.12 108.12 107.92 108.01 3,659,538 -0.17(-0.16%)
Jan 29, 2018 108.14 108.25 108.02 108.18 3,974,875 -0.19(-0.18%)
Jan 26, 2018 108.51 108.51 108.27 108.37 3,808,163 -0.20(-0.18%)
Jan 25, 2018 108.26 108.57 108.19 108.57 9,851,575 +0.28(+0.26%)
Jan 24, 2018 108.25 108.32 108.15 108.29 2,362,273 -0.11(-0.10%)
Jan 23, 2018 108.33 108.44 108.29 108.40 4,775,565 +0.26(+0.24%)
Jan 22, 2018 108.22 108.30 108.11 108.14 3,983,269 -0.04(-0.04%)
Jan 19, 2018 108.40 108.40 108.14 108.18 2,933,808 -0.23(-0.21%)
Jan 18, 2018 108.43 108.53 108.35 108.41 2,896,531 -0.24(-0.22%)
Jan 17, 2018 108.73 108.84 108.62 108.65 3,146,296 -0.12(-0.11%)
Jan 16, 2018 108.87 108.98 108.71 108.77 6,794,442 +0.03(+0.03%)
Jan 12, 2018 108.74 108.74 108.74 0 -0.02(-0.02%)
Jan 11, 2018 108.66 108.86 108.62 108.76 3,470,415 +0.05(+0.05%)
Jan 10, 2018 108.72 108.43 108.71 4,194,349 +0.00(+0.00%)
Jan 09, 2018 108.91 108.91 108.69 108.71 2,301,404 -0.30(-0.28%)
Jan 08, 2018 109.11 109.11 108.95 109.01 3,394,498 -0.03(-0.03%)
Jan 05, 2018 109.15 109.15 108.95 109.04 4,322,873 -0.07(-0.06%)
Jan 04, 2018 109.02 109.15 108.97 109.11 2,945,384 -0.07(-0.06%)
Jan 03, 2018 109.25 109.25 109.09 109.18 2,441,732 +0.01(+0.01%)
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.