• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.57% Nasdaq Up2.12%

    iShares Core US Aggregate Bond (AGG)

    -NYSEArca
    112.47 Up 0.14(0.12%) Jun 28, 4:00PM EDT
    |After Hours : 112.51 Up 0.04 (0.04%) Jun 28, 5:19PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 28, 2016112.54112.54112.37112.472,948,900112.47
    Jun 27, 2016112.33112.49112.31112.333,018,800112.33
    Jun 24, 2016112.11112.15111.79111.884,081,200111.88
    Jun 23, 2016111.33111.43111.25111.281,721,100111.28
    Jun 22, 2016111.44111.51111.35111.471,734,300111.47
    Jun 21, 2016111.55111.57111.35111.401,882,500111.40
    Jun 20, 2016111.57111.58111.45111.482,043,800111.48
    Jun 17, 2016111.86111.87111.66111.792,730,900111.79
    Jun 16, 2016111.92112.07111.78111.872,533,000111.87
    Jun 15, 2016111.67111.93111.64111.801,732,100111.80
    Jun 14, 2016111.68111.73111.55111.561,871,500111.56
    Jun 13, 2016111.57111.67111.53111.611,661,400111.61
    Jun 10, 2016111.54111.66111.45111.521,368,300111.52
    Jun 9, 2016111.50111.50111.36111.371,543,600111.37
    Jun 8, 2016111.30111.34111.22111.292,148,000111.29
    Jun 7, 2016111.24111.31111.20111.252,157,100111.25
    Jun 6, 2016111.17111.23111.07111.153,278,900111.15
    Jun 3, 2016111.15111.30111.12111.302,210,500111.30
    Jun 2, 2016110.56110.74110.56110.702,013,900110.70
    Jun 1, 2016110.59110.65110.41110.422,941,300110.42
    Jun 1, 20160.218 Dividend
    May 31, 2016110.41110.76110.36110.703,368,800110.48
    May 27, 2016110.68110.70110.48110.632,164,800110.41
    May 26, 2016110.64110.73110.56110.651,614,800110.43
    May 25, 2016110.54110.55110.39110.482,735,700110.26
    May 24, 2016110.56110.56110.34110.461,759,800110.24
    May 23, 2016110.54110.60110.43110.522,244,300110.30
    May 20, 2016110.54110.62110.44110.542,655,700110.32
    May 19, 2016110.47110.56110.40110.473,461,900110.25
    May 18, 2016110.78110.80110.32110.401,900,800110.18
    May 17, 2016111.03111.05110.86110.861,769,700110.64
    May 16, 2016111.19111.19110.98111.013,134,400110.79
    May 13, 2016111.08111.23111.03111.201,511,400110.98
    May 12, 2016110.92111.10110.92110.991,938,800110.77
    May 11, 2016111.06111.26111.02111.092,507,000110.87
    May 10, 2016111.06111.10110.99111.092,103,800110.87
    May 9, 2016111.11111.14111.01111.042,173,500110.82
    May 6, 2016111.12111.12110.97110.972,718,500110.75
    May 5, 2016110.92111.16110.80111.143,008,100110.92
    May 4, 2016110.91110.93110.76110.862,920,200110.64
    May 3, 2016110.89110.95110.75110.813,044,900110.59
    May 2, 2016110.74110.74110.52110.613,553,900110.39
    May 2, 20160.205 Dividend
    Apr 29, 2016110.82110.93110.75110.895,112,900110.47
    Apr 28, 2016110.68110.95110.59110.909,405,200110.48
    Apr 27, 2016110.53110.69110.33110.682,337,100110.26
    Apr 26, 2016110.48110.48110.23110.352,326,100109.93
    Apr 25, 2016110.52110.59110.39110.403,118,800109.98
    Apr 22, 2016110.65110.72110.52110.523,795,600110.10
    Apr 21, 2016110.52110.62110.45110.512,692,800110.09
    Apr 20, 2016111.02111.03110.60110.662,376,000110.24
    Apr 19, 2016110.94111.00110.77110.932,019,200110.51
    Apr 18, 2016110.91110.95110.79110.942,146,600110.52
    Apr 15, 2016110.80110.98110.75110.951,579,500110.53
    Apr 14, 2016110.76110.81110.64110.643,596,400110.22
    Apr 13, 2016110.74110.92110.68110.831,769,000110.41
    Apr 12, 2016110.85110.86110.65110.781,984,500110.36
    Apr 11, 2016110.87110.96110.76110.961,718,400110.54
    Apr 8, 2016111.00111.00110.81110.882,318,300110.46
    Apr 7, 2016110.98111.05110.77110.991,876,100110.57
    Apr 6, 2016110.80110.80110.62110.752,027,400110.33
    Apr 5, 2016110.95110.98110.71110.772,954,100110.35
    Apr 4, 2016110.60110.67110.51110.623,176,200110.20
    Apr 1, 2016110.53110.66110.35110.515,374,200110.09
    Apr 1, 20160.222 Dividend
    Mar 31, 2016110.52110.85110.52110.837,003,600110.19
    Mar 30, 2016110.49110.56110.31110.482,764,500109.84
    Mar 29, 2016110.35110.57110.21110.521,885,900109.88
    Mar 28, 2016110.15110.30110.08110.192,918,100109.55
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.