AGG - iShares Core US Aggregate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018108.73108.84108.62108.65108.653,112,000
Jan 16, 2018108.87108.98108.72108.77108.776,794,400
Jan 12, 2018108.64108.83108.63108.74108.743,605,900
Jan 11, 2018108.66108.86108.61108.76108.763,470,400
Jan 10, 2018108.48108.72108.43108.71108.714,194,300
Jan 09, 2018108.91108.91108.69108.71108.712,301,300
Jan 08, 2018109.11109.11108.95109.01109.013,394,500
Jan 05, 2018109.15109.15108.95109.04109.044,322,900
Jan 04, 2018109.02109.15108.97109.11109.112,945,400
Jan 03, 2018109.25109.25109.09109.18109.182,441,700
Jan 02, 2018109.26109.31108.97109.17109.178,850,900
Dec 29, 2017109.28109.39109.24109.33109.332,813,400
Dec 28, 2017109.22109.26109.14109.22109.222,895,400
Dec 27, 2017109.02109.33109.02109.30109.302,046,900
Dec 26, 2017108.91109.01108.87108.96108.961,873,400
Dec 22, 2017108.82108.89108.81108.87108.873,292,800
Dec 21, 2017108.76108.87108.73108.82108.822,374,500
Dec 20, 2017108.75108.88108.71108.76108.764,002,500
Dec 19, 2017109.14109.16108.89109.01109.012,820,900
Dec 18, 2017109.47109.47109.25109.33109.334,474,300
Dec 15, 2017109.42109.55109.32109.47109.472,403,700
Dec 14, 2017109.31109.51109.23109.44109.444,126,100
Dec 13, 2017109.23109.55109.14109.41109.413,109,500
Dec 12, 2017109.10109.11108.95109.10109.103,142,400
Dec 11, 2017109.14109.32109.13109.15109.152,612,400
Dec 08, 2017109.21109.29109.15109.19109.191,685,000
Dec 07, 2017109.38109.46109.15109.23109.232,584,100
Dec 06, 2017109.44109.52109.37109.37109.372,965,800
Dec 05, 2017109.26109.26109.08109.26109.262,995,500
Dec 04, 2017109.03109.17109.00109.15109.152,652,800
Dec 01, 2017109.02109.48108.85109.16109.163,410,200
Dec 01, 20170.231 Dividend
Nov 30, 2017109.25109.30109.02109.08108.854,011,300
Nov 29, 2017109.27109.32109.18109.26109.032,423,700
Nov 28, 2017109.59109.63109.47109.53109.305,126,900
Nov 27, 2017109.53109.58109.44109.53109.302,653,300
Nov 24, 2017109.50109.56109.48109.53109.301,693,500
Nov 22, 2017109.40109.56109.38109.55109.326,104,100
Nov 21, 2017109.39109.43109.22109.36109.132,297,400
Nov 20, 2017109.23109.30109.18109.25109.022,639,100
Nov 17, 2017109.33109.39109.26109.31109.083,544,600
Nov 16, 2017109.22109.32109.18109.19108.961,912,600
Nov 15, 2017109.26109.38109.14109.31109.082,495,700
Nov 14, 2017109.01109.12109.00109.10108.872,799,900
Nov 13, 2017109.11109.11108.96108.99108.761,891,600
Nov 10, 2017109.06109.15108.97108.99108.761,751,100
Nov 09, 2017109.39109.46109.30109.43109.202,479,800
Nov 08, 2017109.54109.60109.46109.51109.282,742,600
Nov 07, 2017109.58109.61109.49109.58109.352,015,500
Nov 06, 2017109.56109.59109.46109.55109.321,293,000
Nov 03, 2017109.48109.48109.29109.45109.221,781,200
Nov 02, 2017109.35109.50109.33109.35109.122,160,500
Nov 01, 2017109.17109.41109.17109.29109.062,959,400
Nov 01, 20170.228 Dividend
Oct 31, 2017109.52109.55109.44109.47109.013,719,900
Oct 30, 2017109.43109.56109.36109.54109.082,384,800
Oct 27, 2017109.07109.26109.04109.24108.781,902,500
Oct 26, 2017109.20109.23108.98109.00108.542,163,500
Oct 25, 2017108.96109.13108.95109.12108.662,945,400
Oct 24, 2017109.23109.29109.17109.19108.731,722,300
Oct 23, 2017109.40109.47109.36109.42108.962,000,800
Oct 20, 2017109.32109.41109.26109.30108.842,014,200
Oct 19, 2017109.71109.75109.54109.62109.161,877,000
Oct 18, 2017109.51109.56109.46109.54109.081,663,800
Oct 17, 2017109.62109.74109.55109.71109.251,764,400
Oct 16, 2017109.75109.81109.66109.75109.293,788,100
Oct 13, 2017109.82109.87109.69109.86109.401,743,800
Oct 12, 2017109.56109.61109.48109.59109.131,933,400
Oct 11, 2017109.47109.53109.42109.46109.001,866,400
Oct 10, 2017109.47109.61109.40109.44108.981,635,800
Oct 09, 2017109.35109.43109.30109.43108.971,131,500
Oct 06, 2017109.22109.42109.15109.28108.821,824,000
Oct 05, 2017109.54109.54109.37109.44108.981,909,900
Oct 04, 2017109.56109.57109.41109.49109.032,673,200
Oct 03, 2017109.46109.54109.40109.52109.062,462,200
Oct 02, 2017109.43109.51109.33109.43108.975,692,200
Oct 02, 20170.227 Dividend
Sep 29, 2017109.74109.77109.54109.59108.905,770,800
Sep 28, 2017109.58109.72109.51109.68108.991,702,500
Sep 27, 2017109.67109.75109.60109.67108.983,042,800
Sep 26, 2017109.95110.02109.88109.99109.302,749,900
Sep 25, 2017109.85110.04109.82110.03109.343,937,600
Sep 22, 2017109.86109.90109.75109.77109.081,461,800
Sep 21, 2017109.82109.85109.68109.69109.002,210,900
Sep 20, 2017109.84109.92109.59109.71109.021,356,800
Sep 19, 2017109.91109.96109.79109.80109.111,407,200
Sep 18, 2017109.86109.90109.77109.86109.171,946,300
Sep 15, 2017110.00110.04109.86109.91109.222,818,000
Sep 14, 2017109.81109.97109.81109.93109.241,704,200
Sep 13, 2017110.00110.04109.86109.87109.181,304,100
Sep 12, 2017110.04110.06109.92109.98109.292,403,600
Sep 11, 2017110.27110.29110.10110.14109.452,492,700
Sep 08, 2017110.54110.58110.43110.44109.752,363,200
Sep 07, 2017110.43110.66110.42110.57109.881,648,800
Sep 06, 2017110.42110.52110.23110.30109.612,720,200
Sep 05, 2017110.27110.50110.21110.42109.732,257,000
Sep 01, 2017110.19110.22109.91109.97109.282,824,200
Sep 01, 20170.23 Dividend
Aug 31, 2017110.31110.46110.31110.45109.535,308,300
Aug 30, 2017110.27110.33110.24110.30109.381,505,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...