AGG - iShares Core US Aggregate Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 2018104.55104.59104.51104.56104.561,063,033
Nov 15, 2018104.48104.51104.31104.49104.493,861,300
Nov 14, 2018104.22104.50104.20104.36104.363,395,900
Nov 13, 2018104.30104.37104.21104.35104.352,977,100
Nov 12, 2018104.31104.35104.25104.31104.312,779,700
Nov 09, 2018104.07104.25104.07104.14104.142,901,900
Nov 08, 2018104.19104.22104.00104.01104.013,489,200
Nov 07, 2018104.25104.36104.14104.20104.204,677,200
Nov 06, 2018104.09104.17104.06104.11104.112,619,900
Nov 05, 2018104.14104.17104.07104.10104.103,412,600
Nov 02, 2018104.25104.29103.94104.03104.034,491,500
Nov 01, 2018104.22104.41104.21104.34104.347,919,000
Nov 01, 20180.256 Dividend
Oct 31, 2018104.50104.70104.50104.59104.3314,880,500
Oct 30, 2018104.68104.78104.64104.64104.382,552,000
Oct 29, 2018104.86104.89104.72104.79104.535,075,100
Oct 26, 2018104.88105.05104.87104.90104.645,811,400
Oct 25, 2018104.71104.77104.61104.66104.408,290,200
Oct 24, 2018104.69104.81104.67104.75104.494,465,100
Oct 23, 2018104.67104.74104.48104.48104.223,524,300
Oct 22, 2018104.47104.52104.34104.35104.092,807,300
Oct 19, 2018104.47104.55104.34104.37104.112,985,800
Oct 18, 2018104.39104.62104.38104.46104.203,158,200
Oct 17, 2018104.71104.77104.52104.53104.272,844,200
Oct 16, 2018104.69104.74104.58104.74104.485,750,100
Oct 15, 2018104.73104.78104.62104.68104.423,047,700
Oct 12, 2018104.71104.87104.68104.75104.495,017,400
Oct 11, 2018104.59104.86104.51104.72104.467,053,900
Oct 10, 2018104.34104.46104.23104.41104.153,834,800
Oct 09, 2018104.39104.51104.32104.44104.1821,903,200
Oct 08, 2018104.38104.40104.29104.29104.032,268,000
Oct 05, 2018104.46104.48104.19104.33104.073,460,500
Oct 04, 2018104.65104.72104.47104.56104.305,268,200
Oct 03, 2018105.22105.24104.75104.86104.602,540,500
Oct 02, 2018105.32105.46105.25105.36105.106,912,600
Oct 01, 2018105.35105.35105.20105.24104.983,518,400
Oct 01, 20180.252 Dividend
Sep 28, 2018105.69105.71105.51105.52105.014,883,900
Sep 27, 2018105.50105.64105.50105.63105.122,528,100
Sep 26, 2018105.37105.60105.34105.56105.052,912,100
Sep 25, 2018105.25105.31105.18105.31104.802,059,400
Sep 24, 2018105.33105.46105.31105.36104.851,895,000
Sep 21, 2018105.34105.47105.32105.46104.952,792,600
Sep 20, 2018105.23105.45105.23105.38104.872,897,700
Sep 19, 2018105.42105.43105.22105.24104.732,700,600
Sep 18, 2018105.59105.60105.39105.44104.932,206,000
Sep 17, 2018105.65105.78105.60105.67105.165,721,700
Sep 14, 2018105.72105.79105.66105.67105.162,693,000
Sep 13, 2018105.96106.00105.85105.87105.362,280,200
Sep 12, 2018105.81105.89105.80105.80105.294,168,900
Sep 11, 2018105.78105.84105.70105.73105.224,919,000
Sep 10, 2018105.85105.95105.85105.91105.403,305,700
Sep 07, 2018105.92105.94105.81105.81105.302,571,600
Sep 06, 2018106.09106.27106.09106.19105.682,248,500
Sep 05, 2018106.05106.08105.96106.01105.502,788,300
Sep 04, 2018106.02106.12105.98106.06105.553,164,000
Sep 04, 20180.232 Dividend
Aug 31, 2018106.58106.60106.41106.41105.673,308,700
Aug 30, 2018106.47106.50106.38106.42105.682,803,200
Aug 29, 2018106.38106.41106.29106.37105.632,792,400
Aug 28, 2018106.45106.49106.36106.39105.652,558,100
Aug 27, 2018106.59106.66106.56106.59105.843,233,500
Aug 24, 2018106.50106.73106.49106.73105.983,649,700
Aug 23, 2018106.67106.71106.61106.61105.861,568,600
Aug 22, 2018106.66106.71106.57106.67105.922,190,000
Aug 21, 2018106.58106.62106.51106.58105.832,835,000
Aug 20, 2018106.59106.68106.53106.67105.922,355,500
Aug 17, 2018106.43106.55106.38106.46105.712,071,100
Aug 16, 2018106.38106.42106.24106.40105.662,658,200
Aug 15, 2018106.29106.44106.25106.34105.604,652,700
Aug 14, 2018106.30106.33106.16106.19105.456,087,400
Aug 13, 2018106.16106.30106.15106.29105.552,786,300
Aug 10, 2018106.11106.36106.11106.23105.494,136,300
Aug 09, 2018105.97106.04105.93106.00105.262,385,200
Aug 08, 2018105.83105.91105.80105.85105.111,937,500
Aug 07, 2018105.97105.97105.83105.85105.112,532,800
Aug 06, 2018106.03106.11106.00106.04105.304,120,000
Aug 03, 2018105.81105.98105.81105.97105.232,542,900
Aug 02, 2018105.76105.76105.65105.74105.003,671,900
Aug 01, 2018105.55105.76105.51105.70104.964,534,100
Aug 01, 20180.251 Dividend
Jul 31, 2018106.11106.18106.05106.06105.075,928,100
Jul 30, 2018105.94106.05105.91105.97104.985,518,200
Jul 27, 2018106.13106.16106.04106.08105.092,637,400
Jul 26, 2018106.10106.15105.95106.00105.012,245,000
Jul 25, 2018106.12106.17105.95106.06105.073,318,300
Jul 24, 2018105.92106.07105.90106.05105.063,590,200
Jul 23, 2018106.17106.19105.89105.90104.911,848,500
Jul 20, 2018106.38106.44106.20106.27105.282,920,200
Jul 19, 2018106.34106.55106.31106.48105.482,163,200
Jul 18, 2018106.36106.39106.27106.32105.331,760,900
Jul 17, 2018106.40106.45106.29106.35105.362,964,100
Jul 16, 2018106.35106.40106.24106.39105.402,116,500
Jul 13, 2018106.44106.52106.44106.51105.512,126,900
Jul 12, 2018106.26106.42106.26106.41105.422,145,800
Jul 11, 2018106.33106.35106.22106.28105.295,385,000
Jul 10, 2018106.28106.30106.19106.24105.252,489,700
Jul 09, 2018106.29106.34106.25106.32105.331,926,000
Jul 06, 2018106.41106.45106.32106.42105.422,598,700
Jul 05, 2018106.22106.34106.21106.31105.322,739,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...