AGG - iShares Core U.S. Aggregate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019113.57113.69113.36113.67113.675,209,000
Aug 15, 2019113.39113.91113.37113.76113.762,815,600
Aug 14, 2019113.28113.38113.21113.24113.242,829,900
Aug 13, 2019113.15113.15112.79112.89112.893,048,200
Aug 12, 2019112.93113.19112.87113.05113.052,474,900
Aug 09, 2019112.86112.95112.58112.64112.642,432,300
Aug 08, 2019112.51112.82112.33112.79112.793,707,200
Aug 07, 2019113.17113.29112.61112.68112.689,156,600
Aug 06, 2019112.47112.76112.40112.74112.745,151,800
Aug 05, 2019112.28112.58112.25112.44112.447,626,600
Aug 02, 2019111.93112.04111.82111.95111.953,293,700
Aug 01, 2019111.34111.95111.26111.91111.915,709,100
Aug 01, 20190.26 Dividend
Jul 31, 2019111.30111.59111.07111.30111.0410,034,500
Jul 30, 2019111.27111.33111.16111.25110.992,409,300
Jul 29, 2019111.30111.35111.22111.26111.004,167,100
Jul 26, 2019111.32111.32111.14111.21110.954,669,000
Jul 25, 2019111.33111.33111.05111.19110.932,976,800
Jul 24, 2019111.33111.41111.30111.36111.102,783,300
Jul 23, 2019111.27111.32111.16111.20110.942,659,300
Jul 22, 2019111.41111.41111.30111.31111.052,855,100
Jul 19, 2019111.22111.29111.14111.17110.913,150,800
Jul 18, 2019111.10111.33111.06111.30111.045,982,200
Jul 17, 2019110.93111.14110.91111.12110.862,985,600
Jul 16, 2019110.75110.83110.64110.83110.572,149,100
Jul 15, 2019110.87110.96110.85110.95110.693,619,000
Jul 12, 2019110.67110.85110.67110.79110.533,836,300
Jul 11, 2019111.06111.06110.67110.67110.413,303,700
Jul 10, 2019111.14111.16110.97111.08110.824,589,800
Jul 09, 2019111.04111.06110.95111.00110.742,525,800
Jul 08, 2019111.23111.26111.03111.03110.773,041,400
Jul 05, 2019111.21111.21110.91111.09110.832,461,200
Jul 03, 2019111.44111.60111.43111.56111.301,324,800
Jul 02, 2019111.20111.41111.14111.38111.125,765,400
Jul 01, 2019111.25111.27111.01111.18110.924,199,200
Jul 01, 20190.252 Dividend
Jun 28, 2019111.36111.47111.32111.35110.849,887,800
Jun 27, 2019111.25111.41111.16111.40110.892,963,600
Jun 26, 2019111.29111.31111.06111.09110.583,703,200
Jun 25, 2019111.36111.44111.22111.34110.833,111,100
Jun 24, 2019111.23111.38111.22111.32110.813,079,800
Jun 21, 2019111.22111.26111.04111.12110.614,640,200
Jun 20, 2019111.39111.57111.34111.41110.904,224,300
Jun 19, 2019110.71111.22110.65111.22110.712,895,900
Jun 18, 2019110.94110.97110.71110.84110.333,640,300
Jun 17, 2019110.52110.60110.46110.54110.033,312,600
Jun 14, 2019110.51110.63110.48110.57110.061,901,200
Jun 13, 2019110.43110.62110.40110.60110.092,293,200
Jun 12, 2019110.28110.41110.26110.36109.852,797,600
Jun 11, 2019110.21110.25110.17110.22109.714,374,600
Jun 10, 2019110.36110.36110.22110.24109.733,992,900
Jun 07, 2019110.64110.67110.45110.53110.023,697,100
Jun 06, 2019110.34110.42110.16110.22109.712,660,400
Jun 05, 2019110.36110.47110.23110.24109.733,253,500
Jun 04, 2019110.28110.38110.13110.30109.795,131,700
Jun 03, 2019110.26110.52110.17110.40109.897,137,500
Jun 03, 20190.26 Dividend
May 31, 2019110.01110.64110.00110.40109.639,204,100
May 30, 2019109.77109.94109.65109.89109.133,305,200
May 29, 2019109.73109.85109.60109.60108.845,634,400
May 28, 2019109.57109.65109.50109.57108.816,270,100
May 24, 2019109.37109.45109.33109.41108.652,010,300
May 23, 2019109.18109.50109.14109.37108.614,922,500
May 22, 2019108.95109.09108.92109.05108.293,509,900
May 21, 2019108.86108.91108.81108.87108.112,029,800
May 20, 2019108.98109.06108.86108.88108.122,035,000
May 17, 2019109.12109.15108.94109.03108.272,090,800
May 16, 2019109.04109.04108.95109.00108.242,757,000
May 15, 2019109.16109.18109.00109.13108.372,666,500
May 14, 2019108.90108.97108.87108.94108.186,217,000
May 13, 2019108.83108.98108.82108.85108.096,733,800
May 10, 2019108.74108.82108.63108.67107.925,257,500
May 09, 2019108.78108.81108.55108.65107.904,847,600
May 08, 2019108.74108.81108.55108.59107.845,946,400
May 07, 2019108.63108.70108.59108.61107.863,051,400
May 06, 2019108.56108.57108.44108.48107.734,609,100
May 03, 2019108.32108.42108.28108.34107.592,326,300
May 02, 2019108.33108.33108.10108.16107.413,379,400
May 01, 2019108.47108.76108.32108.40107.656,387,900
May 01, 20190.26 Dividend
Apr 30, 2019108.56108.68108.51108.59107.587,491,500
Apr 29, 2019108.56108.62108.49108.52107.512,782,600
Apr 26, 2019108.74108.75108.66108.71107.702,299,900
Apr 25, 2019108.47108.55108.42108.49107.482,648,100
Apr 24, 2019108.42108.53108.42108.50107.493,000,000
Apr 23, 2019108.18108.28108.15108.25107.243,422,700
Apr 22, 2019108.13108.16108.05108.06107.055,725,600
Apr 18, 2019108.23108.29108.16108.19107.182,217,200
Apr 17, 2019108.09108.19108.05108.05107.043,390,200
Apr 16, 2019108.12108.21108.02108.06107.054,093,900
Apr 15, 2019108.21108.30108.21108.25107.242,546,200
Apr 12, 2019108.26108.35108.22108.27107.262,390,600
Apr 11, 2019108.53108.53108.42108.48107.472,827,700
Apr 10, 2019108.55108.64108.50108.61107.604,682,000
Apr 09, 2019108.47108.52108.39108.40107.393,753,800
Apr 08, 2019108.39108.40108.30108.34107.339,485,300
Apr 05, 2019108.27108.41108.23108.39107.382,236,600
Apr 04, 2019108.25108.32108.20108.31107.303,676,900
Apr 03, 2019108.24108.32108.19108.23107.223,731,100
Apr 02, 2019108.39108.46108.32108.43107.428,080,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...