December 15th, 2015

US Aggregate Bond Ishares Core ETF (NY: AGG )

118.26 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 118.25 118.29 118.22 118.26 3,436,200 +0.20(+0.17%)
Nov 25, 2020 118.15 118.21 118.02 118.06 4,125,100 -0.04(-0.03%)
Nov 24, 2020 118.24 118.28 118.07 118.10 4,696,863 -0.16(-0.14%)
Nov 23, 2020 118.28 118.30 118.17 118.26 4,739,105 -0.03(-0.03%)
Nov 20, 2020 118.19 118.34 118.13 118.29 7,217,400 +0.12(+0.10%)
Nov 19, 2020 118.08 118.26 118.03 118.17 6,679,469 +0.22(+0.19%)
Nov 18, 2020 117.95 117.99 117.89 117.95 6,191,072 +0.08(+0.07%)
Nov 17, 2020 117.75 117.90 117.75 117.87 4,650,111 +0.24(+0.20%)
Nov 16, 2020 117.61 117.67 117.58 117.63 7,951,387 -0.01(-0.01%)
Nov 13, 2020 117.52 117.69 117.52 117.64 5,126,800 +0.02(+0.02%)
Nov 12, 2020 117.37 117.63 117.33 117.62 7,740,846 +0.49(+0.42%)
Nov 11, 2020 117.06 117.18 117.02 117.13 3,044,345 +0.07(+0.06%)
Nov 10, 2020 117.05 117.23 117.03 117.06 5,146,312 -0.19(-0.16%)
Nov 09, 2020 117.40 117.47 117.06 117.25 6,625,284 -0.55(-0.47%)
Nov 06, 2020 117.81 117.86 117.67 117.80 5,514,400 -0.26(-0.22%)
Nov 05, 2020 118.09 118.12 117.91 118.06 5,293,933 +0.11(+0.09%)
Nov 04, 2020 117.90 118.04 117.83 117.95 5,308,746 +0.78(+0.67%)
Nov 03, 2020 117.22 117.22 117.05 117.17 6,693,534 -0.05(-0.04%)
Nov 02, 2020 117.27 117.35 117.18 117.22 6,667,902 +0.02(+0.02%)
Oct 30, 2020 117.45 117.52 117.20 117.20 10,610,000 -0.32(-0.27%)
Oct 29, 2020 117.76 117.77 117.40 117.52 11,775,806 -0.21(-0.18%)
Oct 28, 2020 117.81 117.96 117.72 117.73 7,329,242 -0.17(-0.14%)
Oct 27, 2020 117.80 117.91 117.73 117.90 5,694,085 +0.27(+0.23%)
Oct 26, 2020 117.65 117.72 117.59 117.63 4,962,531 +0.16(+0.14%)
Oct 23, 2020 117.30 117.52 117.30 117.47 3,878,700 +0.17(+0.14%)
Oct 22, 2020 117.51 117.54 117.30 117.30 4,801,011 -0.21(-0.18%)
Oct 21, 2020 117.59 117.64 117.48 117.51 3,688,494 -0.14(-0.12%)
Oct 20, 2020 117.70 117.71 117.58 117.65 4,013,620 -0.10(-0.08%)
Oct 19, 2020 117.81 117.87 117.72 117.75 4,685,033 -0.14(-0.12%)
Oct 16, 2020 117.99 118.08 117.88 117.89 3,933,200 -0.06(-0.05%)
Oct 15, 2020 118.15 118.15 117.95 117.95 5,459,197 -0.10(-0.08%)
Oct 14, 2020 118.10 118.11 117.99 118.05 4,919,727 +0.07(+0.06%)
Oct 13, 2020 118.01 118.07 117.93 117.98 3,421,737 +0.03(+0.03%)
Oct 12, 2020 117.85 117.95 117.77 117.95 2,999,269 +0.23(+0.20%)
Oct 09, 2020 117.65 117.74 117.50 117.72 2,909,300 +0.03(+0.03%)
Oct 08, 2020 117.67 117.71 117.59 117.69 4,235,989 +0.15(+0.13%)
Oct 07, 2020 117.53 117.66 117.45 117.54 4,801,667 -0.08(-0.07%)
Oct 06, 2020 117.60 117.84 117.49 117.62 4,338,719 +0.10(+0.09%)
Oct 05, 2020 117.74 117.74 117.52 117.52 4,890,812 -0.38(-0.32%)
Oct 02, 2020 118.03 118.04 117.81 117.90 5,599,500 -0.12(-0.10%)
Oct 01, 2020 117.81 118.04 117.75 118.02 9,741,805 -0.04(-0.03%)
Sep 30, 2020 118.26 118.26 117.95 118.06 6,090,816 -0.19(-0.16%)
Sep 29, 2020 118.28 118.33 118.21 118.25 5,301,718 +0.02(+0.02%)
Sep 28, 2020 118.18 118.23 118.11 118.23 5,830,388 +0.10(+0.08%)
Sep 25, 2020 118.12 118.17 118.05 118.13 5,138,200 +0.04(+0.03%)
Sep 24, 2020 118.01 118.16 118.01 118.09 4,145,039 +0.01(+0.01%)
Sep 23, 2020 118.35 118.35 118.07 118.08 5,392,884 -0.25(-0.21%)
Sep 22, 2020 118.25 118.38 118.24 118.33 4,390,186 +0.09(+0.08%)
Sep 21, 2020 118.41 118.42 118.24 118.24 6,191,910 +0.02(+0.02%)
Sep 18, 2020 118.44 118.44 118.18 118.22 5,149,300 -0.14(-0.12%)
Sep 17, 2020 118.50 118.52 118.33 118.36 4,882,181 +0.03(+0.03%)
Sep 16, 2020 118.53 118.53 118.20 118.33 6,452,562 -0.06(-0.05%)
Sep 15, 2020 118.29 118.43 118.29 118.39 4,163,037 +0.01(+0.01%)
Sep 14, 2020 118.47 118.49 118.31 118.38 6,394,336 +0.01(+0.01%)
Sep 11, 2020 118.42 118.49 118.24 118.37 8,200,400 +0.14(+0.12%)
Sep 10, 2020 118.15 118.29 118.01 118.23 4,932,623 +0.01(+0.01%)
Sep 09, 2020 118.39 118.39 118.04 118.22 7,824,768 -0.01(-0.01%)
Sep 08, 2020 118.34 118.46 118.20 118.23 8,894,005 +0.13(+0.11%)
Sep 04, 2020 118.41 118.52 118.08 118.10 5,366,800 -0.59(-0.50%)
Sep 03, 2020 118.73 118.87 118.62 118.69 6,856,734 +0.03(+0.03%)
Sep 02, 2020 118.42 118.71 118.34 118.66 4,838,532 +0.24(+0.20%)
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.