Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
114.61-0.02 (-0.02%)
At close: 04:00PM EST
114.61 0.00 (0.00%)
After hours: 05:39PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2021114.67114.79114.40114.61114.617,755,278
Dec 01, 2021114.27114.64114.21114.63114.6312,772,700
Nov 30, 2021114.87115.11114.50114.77114.7713,109,000
Nov 29, 2021114.15114.60114.13114.58114.588,982,800
Nov 26, 2021114.33114.58114.20114.52114.523,258,900
Nov 24, 2021113.47113.73113.39113.71113.718,472,400
Nov 23, 2021113.71113.77113.45113.45113.456,268,600
Nov 22, 2021114.14114.23113.82113.90113.906,995,300
Nov 19, 2021114.49114.59114.42114.45114.455,685,900
Nov 18, 2021114.05114.28114.03114.23114.234,226,900
Nov 17, 2021113.79114.13113.77114.13114.137,173,100
Nov 16, 2021113.92114.11113.84113.86113.867,484,000
Nov 15, 2021114.30114.31113.90113.90113.906,405,000
Nov 12, 2021114.50114.59114.26114.32114.324,554,700
Nov 11, 2021114.51114.57114.30114.34114.343,937,100
Nov 10, 2021115.11115.14114.40114.55114.5511,620,300
Nov 09, 2021115.38115.50115.29115.33115.338,960,500
Nov 08, 2021115.14115.15114.95115.01115.014,922,800
Nov 05, 2021114.99115.32114.90115.22115.226,764,000
Nov 04, 2021114.51114.84114.48114.77114.776,618,100
Nov 03, 2021114.65114.69114.25114.39114.396,421,700
Nov 02, 2021114.43114.69114.43114.62114.625,317,000
Nov 01, 2021114.16114.42114.14114.39114.396,197,900
Oct 29, 2021114.35114.78114.35114.64114.6410,047,900
Oct 28, 2021114.71114.83114.57114.67114.675,916,000
Oct 27, 2021114.66114.92114.43114.76114.768,048,500
Oct 26, 2021114.25114.38114.11114.38114.385,429,800
Oct 25, 2021114.06114.27114.06114.17114.178,569,600
Oct 22, 2021113.97114.14113.90114.06114.063,528,600
Oct 21, 2021114.01114.04113.84113.84113.845,228,300
Oct 20, 2021114.17114.29114.06114.08114.086,183,700
Oct 19, 2021114.37114.37114.16114.16114.165,041,000
Oct 18, 2021114.33114.56114.25114.49114.495,575,100
Oct 15, 2021114.61114.63114.51114.57114.574,644,800
Oct 14, 2021114.70114.85114.63114.85114.854,094,500
Oct 13, 2021114.43114.64114.42114.63114.635,522,700
Oct 12, 2021114.17114.38114.11114.37114.373,688,400
Oct 11, 2021114.01114.07113.94113.95113.952,178,400
Oct 08, 2021114.31114.35114.07114.13114.134,581,900
Oct 07, 2021114.46114.50114.34114.38114.384,456,100
Oct 06, 2021114.68114.73114.59114.70114.704,893,400
Oct 05, 2021114.82114.87114.61114.65114.657,421,900
Oct 04, 2021114.92115.03114.80114.92114.924,180,600
Oct 01, 2021114.82115.06114.79115.00115.007,064,500
Sep 30, 2021114.77114.86114.69114.83114.835,348,800
Sep 29, 2021114.97115.06114.72114.85114.856,161,300
Sep 28, 2021114.90115.00114.70114.77114.777,017,100
Sep 27, 2021115.21115.38115.19115.25115.255,630,600
Sep 24, 2021115.50115.51115.32115.41115.414,461,900
Sep 23, 2021115.93115.94115.57115.61115.618,265,000
Sep 22, 2021116.11116.25116.01116.18116.187,139,900
Sep 21, 2021116.13116.17116.05116.14116.145,225,200
Sep 20, 2021116.02116.17115.98116.09116.095,464,700
Sep 17, 2021115.80115.88115.74115.87115.875,742,500
Sep 16, 2021115.95116.11115.91115.97115.974,265,500
Sep 15, 2021116.29116.29116.09116.17116.173,448,500
Sep 14, 2021116.07116.38116.07116.28116.284,183,600
Sep 13, 2021116.00116.08115.96116.02116.023,954,100
Sep 10, 2021115.99116.01115.78115.87115.873,957,300
Sep 09, 2021115.84116.15115.76116.10116.103,332,600
Sep 08, 2021115.70115.82115.62115.73115.733,417,500
Sep 07, 2021115.64115.65115.47115.54115.543,579,900
Sep 03, 2021115.84115.89115.77115.85115.855,274,300
Sep 02, 2021116.02116.06115.92116.05116.055,427,300
Sep 01, 2021116.02116.02115.81115.93115.934,154,000
Aug 31, 2021116.18116.29116.02116.06116.066,763,900
Aug 30, 2021116.02116.23116.00116.23116.233,706,000
Aug 27, 2021115.81116.10115.71116.10116.105,545,600
Aug 26, 2021115.76115.79115.64115.78115.784,879,200
Aug 25, 2021115.99116.01115.68115.77115.775,452,000
Aug 24, 2021116.08116.14115.96115.99115.995,875,400
Aug 23, 2021116.09116.18116.04116.16116.166,585,300
Aug 20, 2021116.18116.21116.08116.16116.162,897,800
Aug 19, 2021116.12116.16116.02116.15116.154,581,300
Aug 18, 2021115.94116.03115.80115.95115.953,981,900
Aug 17, 2021115.98116.09115.93115.94115.945,469,200
Aug 16, 2021116.14116.27116.03116.03116.033,693,600
Aug 13, 2021115.65115.97115.64115.97115.974,599,800
Aug 12, 2021115.49115.58115.40115.55115.555,017,300
Aug 11, 2021115.46115.70115.34115.54115.546,674,600
Aug 10, 2021115.65115.65115.43115.43115.437,332,100
Aug 09, 2021115.89115.96115.58115.58115.585,298,600
Aug 06, 2021115.93116.02115.78115.79115.793,812,000
Aug 05, 2021116.46116.48116.28116.31116.313,283,100
Aug 04, 2021116.77116.83116.30116.57116.574,654,300
Aug 03, 2021116.56116.69116.53116.58116.583,715,300
Aug 02, 2021116.36116.68116.31116.54116.545,753,800
Jul 30, 2021116.36116.49116.35116.46116.465,551,500
Jul 29, 2021116.29116.36116.23116.30116.306,629,500
Jul 28, 2021116.24116.49116.14116.49116.495,463,600
Jul 27, 2021116.35116.40116.27116.38116.385,423,800
Jul 26, 2021116.30116.33116.09116.11116.117,127,400
Jul 23, 2021116.03116.22116.03116.21116.214,441,000
Jul 22, 2021116.03116.35116.03116.29116.298,176,300
Jul 21, 2021116.08116.15115.92116.02116.029,686,100
Jul 20, 2021116.78116.82116.32116.40116.408,474,800
Jul 19, 2021116.39116.61116.35116.51116.516,688,100
Jul 16, 2021115.77115.96115.76115.90115.903,869,500
Jul 15, 2021115.94116.02115.72116.00116.004,480,900
Jul 14, 2021115.59115.76115.57115.75115.754,977,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement