US Aggregate Bond Ishares Core ETF (NY: AGG )

115.07 USD +0.46 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 118.14 118.51 118.14 118.37 10,894,506 +0.26(+0.22%)
Aug 28, 2020 118.08 118.16 117.99 118.11 6,467,300 +0.16(+0.14%)
Aug 27, 2020 118.55 118.56 117.95 117.95 5,609,688 -0.41(-0.35%)
Aug 26, 2020 118.35 118.42 118.21 118.36 5,139,793 -0.02(-0.02%)
Aug 25, 2020 118.35 118.46 118.18 118.38 4,002,330 -0.25(-0.21%)
Aug 24, 2020 118.72 118.82 118.60 118.63 4,620,863 -0.05(-0.04%)
Aug 21, 2020 118.74 118.76 118.55 118.68 6,373,200 +0.12(+0.10%)
Aug 20, 2020 118.58 118.71 118.56 118.56 4,487,506 +0.21(+0.18%)
Aug 19, 2020 118.65 118.70 118.34 118.35 4,540,991 -0.18(-0.15%)
Aug 18, 2020 118.43 118.60 118.42 118.53 4,765,813 +0.17(+0.14%)
Aug 17, 2020 118.38 118.47 118.31 118.36 3,947,091 +0.16(+0.14%)
Aug 14, 2020 118.43 118.49 118.20 118.20 4,556,400 -0.11(-0.09%)
Aug 13, 2020 118.78 118.78 118.24 118.31 8,023,792 -0.44(-0.37%)
Aug 12, 2020 118.73 118.89 118.65 118.75 5,524,473 -0.24(-0.20%)
Aug 11, 2020 119.11 119.21 118.84 118.99 7,809,897 -0.33(-0.28%)
Aug 10, 2020 119.62 119.64 119.28 119.32 5,152,700 -0.11(-0.09%)
Aug 07, 2020 119.66 119.73 119.39 119.43 5,559,000 -0.14(-0.12%)
Aug 06, 2020 119.62 119.73 119.53 119.57 4,608,710 +0.17(+0.14%)
Aug 05, 2020 119.39 119.49 119.31 119.40 17,345,672 -0.23(-0.19%)
Aug 04, 2020 119.42 119.63 119.42 119.63 10,935,128 +0.23(+0.19%)
Aug 03, 2020 119.37 119.40 119.19 119.40 13,013,670 -0.16(-0.13%)
Jul 31, 2020 119.45 119.63 119.40 119.56 5,277,800 +0.05(+0.04%)
Jul 30, 2020 119.51 119.54 119.45 119.51 3,052,819 +0.09(+0.08%)
Jul 29, 2020 119.30 119.43 119.24 119.42 9,727,968 +0.14(+0.12%)
Jul 28, 2020 119.30 119.35 119.22 119.28 6,080,801 +0.08(+0.07%)
Jul 27, 2020 119.40 119.42 119.15 119.20 5,606,050 -0.08(-0.07%)
Jul 24, 2020 119.26 119.41 119.19 119.28 11,071,600 -0.04(-0.03%)
Jul 23, 2020 119.35 119.39 119.25 119.32 12,117,179 +0.14(+0.12%)
Jul 22, 2020 119.22 119.27 119.11 119.18 6,296,788 +0.10(+0.08%)
Jul 21, 2020 119.10 119.10 119.01 119.08 6,098,211 +0.07(+0.06%)
Jul 20, 2020 119.03 119.06 118.91 119.01 3,989,211 +0.13(+0.11%)
Jul 17, 2020 118.94 118.99 118.77 118.88 2,549,100 +0.12(+0.10%)
Jul 16, 2020 118.83 118.89 118.74 118.76 3,526,884 +0.08(+0.07%)
Jul 15, 2020 118.50 118.70 118.50 118.68 3,403,571 +0.01(+0.01%)
Jul 14, 2020 118.58 118.74 118.58 118.67 3,986,703 +0.19(+0.16%)
Jul 13, 2020 118.46 118.53 118.37 118.48 4,803,165 -0.01(-0.01%)
Jul 10, 2020 118.83 118.83 118.45 118.49 3,133,800 -0.14(-0.12%)
Jul 09, 2020 118.40 118.70 118.36 118.63 3,804,030 +0.31(+0.26%)
Jul 08, 2020 118.35 118.45 118.22 118.32 5,026,726 -0.04(-0.03%)
Jul 07, 2020 118.23 118.38 118.06 118.36 5,454,674 +0.18(+0.15%)
Jul 06, 2020 118.18 118.21 118.00 118.18 5,945,232 -0.01(-0.01%)
Jul 02, 2020 118.05 118.21 117.99 118.19 3,614,200 +0.14(+0.12%)
Jul 01, 2020 117.90 118.07 117.76 118.05 6,746,473 -0.16(-0.14%)
Jun 30, 2020 118.28 118.32 117.98 118.21 7,451,457 +0.10(+0.08%)
Jun 29, 2020 118.01 118.11 117.95 118.11 3,517,292 +0.10(+0.08%)
Jun 26, 2020 117.99 118.08 117.85 118.01 5,683,400 +0.14(+0.12%)
Jun 25, 2020 117.94 117.95 117.80 117.87 4,723,348 +0.14(+0.12%)
Jun 24, 2020 117.70 117.84 117.61 117.73 5,040,112 -0.02(-0.02%)
Jun 23, 2020 117.79 117.82 117.69 117.75 3,991,363 -0.02(-0.02%)
Jun 22, 2020 118.00 118.00 117.73 117.77 3,445,705 -0.03(-0.03%)
Jun 19, 2020 117.80 117.97 117.74 117.80 2,917,400 +0.04(+0.03%)
Jun 18, 2020 117.88 117.88 117.64 117.76 3,356,844 +0.12(+0.10%)
Jun 17, 2020 117.74 117.76 117.47 117.64 3,695,970 -0.10(-0.08%)
Jun 16, 2020 117.98 118.00 117.59 117.74 5,327,356 -0.23(-0.19%)
Jun 15, 2020 117.72 117.98 117.61 117.97 5,869,970 +0.39(+0.33%)
Jun 12, 2020 117.60 117.70 117.44 117.58 4,571,800 +0.12(+0.10%)
Jun 11, 2020 117.73 117.80 117.43 117.46 7,438,791 -0.20(-0.17%)
Jun 10, 2020 117.25 117.68 117.18 117.66 4,681,006 +0.48(+0.41%)
Jun 09, 2020 117.31 117.33 117.18 117.18 5,512,261 +0.15(+0.13%)
Jun 08, 2020 116.81 117.11 116.75 117.03 8,551,897 +0.13(+0.11%)
Jun 05, 2020 116.75 116.91 116.48 116.90 5,166,300 +0.07(+0.06%)
Jun 04, 2020 117.27 117.30 116.82 116.83 5,002,653 -0.35(-0.30%)
Jun 03, 2020 117.26 117.41 117.06 117.18 6,108,854 -0.29(-0.25%)
Jun 02, 2020 117.38 117.47 117.31 117.47 4,286,887 +0.10(+0.09%)
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.