U.S. Markets closed

iShares Core U.S. Aggregate Bond ETF (AGG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
117.47+0.17 (+0.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2020117.30117.52117.30117.47117.473,537,700
Oct 22, 2020117.51117.54117.30117.30117.304,801,000
Oct 21, 2020117.59117.64117.48117.51117.513,688,300
Oct 20, 2020117.70117.71117.58117.65117.654,013,600
Oct 19, 2020117.81117.87117.72117.75117.754,685,000
Oct 16, 2020117.99118.08117.88117.89117.893,931,500
Oct 15, 2020118.15118.15117.95117.95117.955,459,200
Oct 14, 2020118.10118.11117.99118.05118.054,919,700
Oct 13, 2020118.01118.07117.93117.98117.983,421,700
Oct 12, 2020117.85117.95117.77117.95117.952,999,300
Oct 09, 2020117.65117.74117.50117.72117.722,909,300
Oct 08, 2020117.67117.71117.59117.69117.694,236,000
Oct 07, 2020117.53117.66117.45117.54117.544,801,700
Oct 06, 2020117.60117.84117.49117.62117.624,338,600
Oct 05, 2020117.74117.74117.52117.52117.524,890,800
Oct 02, 2020118.03118.04117.81117.90117.905,599,500
Oct 01, 2020117.81118.04117.75118.02118.029,741,800
Oct 01, 20200.202 Dividend
Sep 30, 2020118.26118.26117.95118.06117.866,090,800
Sep 29, 2020118.28118.33118.21118.25118.055,301,700
Sep 28, 2020118.18118.23118.11118.23118.035,830,400
Sep 25, 2020118.12118.17118.05118.13117.935,138,200
Sep 24, 2020118.01118.16118.01118.09117.894,145,000
Sep 23, 2020118.35118.35118.07118.08117.885,392,900
Sep 22, 2020118.25118.38118.24118.33118.134,390,200
Sep 21, 2020118.41118.42118.24118.24118.046,191,900
Sep 18, 2020118.44118.44118.18118.22118.025,149,400
Sep 17, 2020118.50118.52118.33118.36118.164,882,200
Sep 16, 2020118.53118.53118.20118.33118.136,452,500
Sep 15, 2020118.29118.43118.29118.39118.194,163,000
Sep 14, 2020118.47118.49118.31118.38118.186,394,200
Sep 11, 2020118.42118.49118.24118.37118.178,200,400
Sep 10, 2020118.15118.29118.02118.23118.034,932,600
Sep 09, 2020118.39118.39118.04118.22118.027,824,800
Sep 08, 2020118.34118.46118.20118.23118.038,894,000
Sep 04, 2020118.41118.52118.08118.10117.905,366,800
Sep 03, 2020118.73118.87118.62118.69118.496,856,700
Sep 02, 2020118.42118.71118.34118.66118.464,838,500
Sep 01, 2020118.12118.44118.00118.42118.229,844,200
Sep 01, 20200.195 Dividend
Aug 31, 2020118.14118.51118.14118.37117.9710,894,500
Aug 28, 2020118.08118.16117.99118.11117.716,467,400
Aug 27, 2020118.55118.56117.95117.95117.555,609,400
Aug 26, 2020118.35118.42118.21118.36117.965,139,800
Aug 25, 2020118.35118.46118.18118.38117.984,002,300
Aug 24, 2020118.72118.82118.60118.63118.234,620,900
Aug 21, 2020118.74118.76118.55118.68118.286,373,300
Aug 20, 2020118.58118.71118.56118.56118.164,487,500
Aug 19, 2020118.65118.70118.34118.35117.954,541,000
Aug 18, 2020118.43118.60118.42118.53118.134,765,800
Aug 17, 2020118.38118.47118.31118.36117.964,523,900
Aug 14, 2020118.43118.49118.20118.20117.804,556,500
Aug 13, 2020118.78118.78118.24118.31117.918,023,700
Aug 12, 2020118.73118.89118.65118.75118.355,524,500
Aug 11, 2020119.11119.21118.84118.99118.597,809,900
Aug 10, 2020119.62119.64119.28119.32118.925,152,700
Aug 07, 2020119.66119.73119.40119.43119.035,559,100
Aug 06, 2020119.62119.73119.53119.57119.174,608,600
Aug 05, 2020119.39119.49119.31119.40119.0017,345,700
Aug 04, 2020119.42119.63119.42119.63119.2310,935,200
Aug 03, 2020119.37119.40119.19119.40119.0013,013,600
Aug 03, 20200.207 Dividend
Jul 31, 2020119.45119.63119.40119.56118.955,277,900
Jul 30, 2020119.51119.54119.45119.51118.903,052,800
Jul 29, 2020119.30119.43119.24119.42118.819,727,900
Jul 28, 2020119.30119.35119.22119.28118.676,080,700
Jul 27, 2020119.40119.42119.15119.20118.595,606,100
Jul 24, 2020119.26119.41119.19119.28118.6711,071,700
Jul 23, 2020119.35119.39119.25119.32118.7112,117,200
Jul 22, 2020119.22119.27119.11119.18118.576,296,600
Jul 21, 2020119.10119.10119.01119.08118.476,098,200
Jul 20, 2020119.03119.06118.91119.01118.413,989,200
Jul 17, 2020118.94118.99118.77118.88118.282,549,100
Jul 16, 2020118.83118.89118.74118.76118.163,526,900
Jul 15, 2020118.50118.70118.50118.68118.083,403,600
Jul 14, 2020118.58118.74118.58118.67118.073,986,700
Jul 13, 2020118.46118.53118.37118.48117.884,803,200
Jul 10, 2020118.83118.83118.45118.49117.893,133,900
Jul 09, 2020118.40118.70118.36118.63118.033,804,000
Jul 08, 2020118.35118.45118.22118.32117.725,026,800
Jul 07, 2020118.23118.38118.06118.36117.765,454,700
Jul 06, 2020118.18118.21118.00118.18117.585,945,100
Jul 02, 2020118.05118.21117.99118.19117.593,614,300
Jul 01, 2020117.90118.07117.76118.05117.456,746,500
Jul 01, 20200.223 Dividend
Jun 30, 2020118.28118.32117.98118.21117.397,451,100
Jun 29, 2020118.01118.11117.95118.11117.293,517,200
Jun 26, 2020117.99118.08117.85118.01117.195,683,400
Jun 25, 2020117.94117.95117.80117.87117.054,723,300
Jun 24, 2020117.70117.84117.61117.73116.915,040,100
Jun 23, 2020117.79117.83117.69117.75116.933,991,400
Jun 22, 2020118.00118.00117.73117.77116.953,445,700
Jun 19, 2020117.80117.97117.74117.80116.982,917,400
Jun 18, 2020117.88117.88117.64117.76116.943,356,800
Jun 17, 2020117.74117.76117.47117.64116.823,696,000
Jun 16, 2020117.98118.00117.59117.74116.925,327,400
Jun 15, 2020117.72117.98117.61117.97117.155,870,000
Jun 12, 2020117.60117.70117.44117.58116.764,571,800
Jun 11, 2020117.73117.80117.44117.46116.647,438,800
Jun 10, 2020117.25117.68117.19117.66116.844,680,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...