US Aggregate Bond Ishares Core ETF (NY: AGG )

116.49 USD +0.11 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 116.35 116.40 116.27 116.38 5,423,775 +0.27(+0.23%)
Jul 26, 2021 116.30 116.30 116.08 116.11 7,127,425 -0.10(-0.09%)
Jul 23, 2021 116.03 116.22 116.03 116.21 4,500,746 -0.08(-0.07%)
Jul 22, 2021 116.03 116.35 116.03 116.29 8,176,261 +0.27(+0.23%)
Jul 21, 2021 116.07 116.15 115.92 116.02 9,686,433 -0.38(-0.33%)
Jul 20, 2021 116.78 116.82 116.32 116.40 8,474,755 -0.11(-0.09%)
Jul 19, 2021 116.39 116.61 116.35 116.51 6,688,073 +0.61(+0.53%)
Jul 16, 2021 115.77 115.96 115.76 115.90 3,869,611 -0.10(-0.09%)
Jul 15, 2021 115.94 116.02 115.72 116.00 4,480,891 +0.25(+0.22%)
Jul 14, 2021 115.59 115.76 115.57 115.75 4,978,296 +0.39(+0.34%)
Jul 13, 2021 115.65 115.76 115.30 115.36 5,146,346 -0.25(-0.22%)
Jul 12, 2021 115.80 115.81 115.60 115.61 4,266,616 -0.07(-0.06%)
Jul 09, 2021 115.74 115.76 115.68 115.68 4,750,780 -0.38(-0.33%)
Jul 08, 2021 116.04 116.18 115.96 116.06 6,537,373 +0.13(+0.11%)
Jul 07, 2021 115.83 116.01 115.75 115.93 7,786,414 +0.20(+0.17%)
Jul 06, 2021 115.51 115.83 115.51 115.73 7,372,897 +0.37(+0.32%)
Jul 02, 2021 115.23 115.37 115.17 115.36 4,312,841 +0.25(+0.22%)
Jul 01, 2021 115.15 115.19 115.01 115.11 4,744,861 -0.22(-0.19%)
Jun 30, 2021 115.36 115.45 115.30 115.33 6,653,175 +0.08(+0.07%)
Jun 29, 2021 115.06 115.25 115.04 115.25 5,097,791 +0.06(+0.05%)
Jun 28, 2021 115.04 115.23 115.04 115.19 5,739,066 +0.33(+0.29%)
Jun 25, 2021 115.11 115.13 114.75 114.86 6,496,582 -0.23(-0.20%)
Jun 24, 2021 115.10 115.17 115.04 115.09 8,357,944 +0.04(+0.03%)
Jun 23, 2021 115.06 115.14 114.99 115.05 5,070,485 -0.06(-0.05%)
Jun 22, 2021 114.83 115.14 114.83 115.11 6,485,073 +0.12(+0.10%)
Jun 21, 2021 115.06 115.12 114.92 114.99 6,875,482 -0.30(-0.26%)
Jun 18, 2021 115.05 115.39 114.91 115.29 5,690,582 +0.31(+0.27%)
Jun 17, 2021 114.79 115.25 114.79 114.98 7,641,933 +0.36(+0.31%)
Jun 16, 2021 115.07 115.13 114.51 114.62 8,654,216 -0.37(-0.32%)
Jun 15, 2021 114.90 115.02 114.87 114.99 8,230,901 +0.05(+0.04%)
Jun 14, 2021 115.18 115.18 114.93 114.94 3,271,046 -0.29(-0.25%)
Jun 11, 2021 115.31 115.32 115.16 115.23 3,781,984 -0.05(-0.04%)
Jun 10, 2021 115.30 115.31 114.86 115.28 4,021,902 +0.24(+0.21%)
Jun 09, 2021 115.43 115.43 114.97 115.04 3,643,099 +0.23(+0.20%)
Jun 08, 2021 114.84 114.87 114.78 114.81 4,395,333 +0.21(+0.18%)
Jun 07, 2021 113.97 114.64 113.97 114.60 3,731,476 -0.08(-0.07%)
Jun 04, 2021 114.39 114.68 114.22 114.68 4,535,917 +0.47(+0.41%)
Jun 03, 2021 114.31 114.46 114.21 114.21 3,464,339 -0.27(-0.24%)
Jun 02, 2021 114.45 114.51 114.30 114.48 6,103,858 +0.15(+0.13%)
Jun 01, 2021 114.36 114.40 114.16 114.33 6,209,777 -0.22(-0.19%)
May 28, 2021 114.55 114.68 114.50 114.55 6,768,944 +0.00(+0.00%)
May 27, 2021 114.61 114.62 114.45 114.55 5,074,070 -0.14(-0.12%)
May 26, 2021 114.13 114.80 114.13 114.69 4,718,992 -0.04(-0.03%)
May 25, 2021 114.58 114.75 114.03 114.73 6,351,674 +0.28(+0.24%)
May 24, 2021 114.50 114.51 114.38 114.45 3,867,735 +0.11(+0.10%)
May 21, 2021 114.36 114.40 114.23 114.34 3,874,459 +0.05(+0.04%)
May 20, 2021 114.08 114.30 114.08 114.29 6,243,295 +0.39(+0.34%)
May 19, 2021 114.62 114.62 113.79 113.90 6,892,443 -0.16(-0.14%)
May 18, 2021 114.11 114.11 114.03 114.06 3,674,599 -0.14(-0.12%)
May 17, 2021 114.21 115.50 111.26 114.20 4,928,114 -0.10(-0.09%)
May 14, 2021 114.22 114.30 114.12 114.30 3,985,526 +0.26(+0.23%)
May 13, 2021 113.90 114.06 113.78 114.04 6,772,310 +0.26(+0.23%)
May 12, 2021 113.98 114.01 113.78 113.78 7,000,765 -0.40(-0.35%)
May 11, 2021 114.23 114.38 114.13 114.18 6,161,646 -0.25(-0.22%)
May 10, 2021 114.61 114.72 114.40 114.43 5,748,335 -0.18(-0.16%)
May 07, 2021 114.85 114.97 114.57 114.61 7,005,208 -0.03(-0.03%)
May 06, 2021 114.55 114.71 114.53 114.64 4,739,454 +0.02(+0.02%)
May 05, 2021 114.45 114.62 114.42 114.62 4,475,808 +0.09(+0.08%)
May 04, 2021 114.55 114.70 114.41 114.53 6,291,483 +0.14(+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.