US Aggregate Bond Ishares Core ETF (NY: AGG )

115.87 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 110.01 110.64 110.00 110.40 9,204,000 +0.51(+0.46%)
May 30, 2019 109.77 109.94 109.65 109.89 3,305,173 +0.29(+0.26%)
May 29, 2019 109.75 109.85 109.60 109.60 5,423,639 +0.03(+0.03%)
May 28, 2019 109.57 109.65 109.50 109.57 6,270,139 +0.16(+0.15%)
May 24, 2019 109.37 109.45 109.33 109.41 1,764,300 +0.04(+0.04%)
May 23, 2019 109.18 109.50 109.14 109.37 4,539,085 +0.32(+0.29%)
May 22, 2019 108.95 109.09 108.92 109.05 3,509,876 +0.18(+0.17%)
May 21, 2019 108.86 108.91 108.81 108.87 2,029,825 -0.01(-0.01%)
May 20, 2019 108.98 109.06 108.86 108.88 2,034,970 -0.15(-0.14%)
May 17, 2019 109.12 109.14 108.93 109.03 2,090,800 +0.03(+0.03%)
May 16, 2019 109.04 109.04 108.95 109.00 2,756,957 -0.13(-0.12%)
May 15, 2019 109.16 109.18 109.00 109.13 2,666,488 +0.19(+0.17%)
May 14, 2019 108.90 108.97 108.87 108.94 6,217,045 +0.09(+0.08%)
May 13, 2019 108.83 108.98 108.82 108.85 6,733,773 +0.18(+0.17%)
May 10, 2019 108.74 108.82 108.63 108.67 5,257,400 +0.02(+0.02%)
May 09, 2019 108.78 108.81 108.55 108.65 4,847,612 +0.06(+0.06%)
May 08, 2019 108.74 108.81 108.55 108.59 5,946,381 -0.02(-0.02%)
May 07, 2019 108.63 108.70 108.58 108.61 3,051,351 +0.13(+0.12%)
May 06, 2019 108.56 108.57 108.44 108.48 4,609,083 +0.14(+0.13%)
May 03, 2019 108.32 108.42 108.28 108.34 2,326,200 +0.18(+0.17%)
May 02, 2019 108.33 108.33 108.10 108.16 3,379,510 -0.24(-0.22%)
May 01, 2019 108.47 108.76 108.32 108.40 6,387,902 -0.19(-0.17%)
Apr 30, 2019 108.56 108.68 108.51 108.59 7,491,505 +0.07(+0.06%)
Apr 29, 2019 108.56 108.62 108.49 108.52 2,782,634 -0.19(-0.17%)
Apr 26, 2019 108.74 108.75 108.66 108.71 2,299,900 +0.22(+0.20%)
Apr 25, 2019 108.47 108.55 108.42 108.49 2,648,150 -0.01(-0.01%)
Apr 24, 2019 108.42 108.53 108.42 108.50 3,000,163 +0.25(+0.23%)
Apr 23, 2019 108.18 108.28 108.15 108.25 3,422,712 +0.19(+0.18%)
Apr 22, 2019 108.13 108.16 108.05 108.06 5,725,612 -0.13(-0.12%)
Apr 18, 2019 108.23 108.29 108.16 108.19 2,217,200 +0.14(+0.13%)
Apr 17, 2019 108.09 108.19 108.05 108.05 3,390,171 -0.01(-0.01%)
Apr 16, 2019 108.12 108.21 108.02 108.06 4,093,942 -0.19(-0.18%)
Apr 15, 2019 108.21 108.30 108.21 108.25 2,546,204 -0.02(-0.02%)
Apr 12, 2019 108.26 108.35 108.22 108.27 2,390,500 -0.21(-0.19%)
Apr 11, 2019 108.53 108.53 108.42 108.48 2,827,701 -0.13(-0.12%)
Apr 10, 2019 108.55 108.64 108.50 108.61 4,682,046 +0.21(+0.19%)
Apr 09, 2019 108.47 108.52 108.39 108.40 3,753,769 +0.06(+0.06%)
Apr 08, 2019 108.39 108.40 108.30 108.34 9,485,305 -0.05(-0.05%)
Apr 05, 2019 108.27 108.41 108.23 108.39 2,236,500 +0.08(+0.07%)
Apr 04, 2019 108.25 108.32 108.20 108.31 3,676,929 +0.08(+0.07%)
Apr 03, 2019 108.24 108.32 108.19 108.23 3,731,127 -0.20(-0.18%)
Apr 02, 2019 108.39 108.46 108.32 108.43 8,080,094 +0.12(+0.11%)
Apr 01, 2019 108.62 108.62 108.28 108.31 11,261,655 -0.76(-0.70%)
Mar 29, 2019 108.85 109.07 108.83 109.07 5,988,600 -0.01(-0.01%)
Mar 28, 2019 109.06 109.14 108.96 109.08 6,070,991 +0.01(+0.01%)
Mar 27, 2019 109.00 109.18 108.99 109.07 3,719,559 +0.23(+0.21%)
Mar 26, 2019 108.76 108.93 108.71 108.84 3,120,549 +0.02(+0.02%)
Mar 25, 2019 108.63 108.99 108.60 108.82 4,971,284 +0.20(+0.18%)
Mar 22, 2019 108.46 108.75 108.37 108.62 2,464,000 +0.54(+0.50%)
Mar 21, 2019 108.13 108.18 108.05 108.08 4,192,702 +0.02(+0.02%)
Mar 20, 2019 107.71 108.09 107.67 108.06 4,236,169 +0.44(+0.41%)
Mar 19, 2019 107.58 107.71 107.53 107.62 2,928,330 -0.06(-0.06%)
Mar 18, 2019 107.67 107.70 107.63 107.68 2,295,491 -0.02(-0.02%)
Mar 15, 2019 107.65 107.74 107.57 107.70 2,756,900 +0.27(+0.25%)
Mar 14, 2019 107.57 107.58 107.39 107.43 2,955,400 -0.16(-0.15%)
Mar 13, 2019 107.56 107.61 107.51 107.59 2,608,927 -0.05(-0.05%)
Mar 12, 2019 107.50 107.67 107.43 107.64 5,243,350 +0.20(+0.19%)
Mar 11, 2019 107.44 107.47 107.35 107.44 5,638,321 +0.01(+0.01%)
Mar 08, 2019 107.31 107.46 107.24 107.43 4,943,100 +0.14(+0.13%)
Mar 07, 2019 107.16 107.35 107.12 107.29 6,089,088 +0.30(+0.28%)
Mar 06, 2019 106.88 107.07 106.85 106.99 4,834,023 +0.16(+0.15%)
Mar 05, 2019 106.73 106.84 106.67 106.83 5,835,845 +0.07(+0.07%)
Mar 04, 2019 106.74 106.84 106.69 106.76 3,837,156 +0.13(+0.12%)
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.