AGG - iShares Core U.S. Aggregate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019108.23108.29108.16108.19108.192,217,200
Apr 17, 2019108.09108.19108.05108.05108.053,390,200
Apr 16, 2019108.12108.21108.02108.06108.064,093,900
Apr 15, 2019108.21108.30108.21108.25108.252,546,200
Apr 12, 2019108.26108.35108.22108.27108.272,390,600
Apr 11, 2019108.53108.53108.42108.48108.482,827,700
Apr 10, 2019108.55108.64108.50108.61108.614,682,000
Apr 09, 2019108.47108.52108.39108.40108.403,753,800
Apr 08, 2019108.39108.40108.30108.34108.349,485,300
Apr 05, 2019108.27108.41108.23108.39108.392,236,600
Apr 04, 2019108.25108.32108.20108.31108.313,676,900
Apr 03, 2019108.24108.32108.19108.23108.233,731,100
Apr 02, 2019108.39108.46108.32108.43108.438,080,100
Apr 01, 2019108.62108.62108.28108.31108.3111,261,700
Apr 01, 20190.262 Dividend
Mar 29, 2019108.85109.07108.83109.07108.815,988,300
Mar 28, 2019109.06109.14108.96109.08108.826,071,000
Mar 27, 2019109.00109.18108.99109.07108.813,719,600
Mar 26, 2019108.76108.93108.71108.84108.583,120,500
Mar 25, 2019108.63108.99108.60108.82108.564,971,300
Mar 22, 2019108.46108.76108.37108.62108.362,464,100
Mar 21, 2019108.13108.18108.05108.08107.824,192,700
Mar 20, 2019107.71108.09107.67108.06107.804,236,200
Mar 19, 2019107.58107.71107.53107.62107.362,928,300
Mar 18, 2019107.67107.70107.63107.68107.422,295,500
Mar 15, 2019107.65107.74107.57107.70107.442,756,900
Mar 14, 2019107.57107.58107.39107.43107.172,955,400
Mar 13, 2019107.56107.61107.51107.59107.332,608,800
Mar 12, 2019107.50107.67107.43107.64107.385,243,400
Mar 11, 2019107.44107.47107.35107.44107.185,638,300
Mar 08, 2019107.31107.47107.24107.43107.174,943,100
Mar 07, 2019107.16107.35107.12107.29107.036,089,100
Mar 06, 2019106.88107.07106.85106.99106.734,834,000
Mar 05, 2019106.73106.84106.67106.83106.575,835,800
Mar 04, 2019106.74106.84106.69106.76106.503,837,200
Mar 01, 2019106.77106.84106.61106.63106.375,527,000
Mar 01, 20190.267 Dividend
Feb 28, 2019107.26107.29107.03107.07106.5511,872,100
Feb 27, 2019107.40107.40107.21107.26106.742,988,300
Feb 26, 2019107.53107.57107.43107.49106.964,759,400
Feb 25, 2019107.35107.40107.30107.37106.843,645,400
Feb 22, 2019107.25107.52107.22107.40106.872,731,500
Feb 21, 2019107.16107.18107.10107.13106.613,677,000
Feb 20, 2019107.37107.39107.28107.37106.843,231,100
Feb 19, 2019107.43107.45107.28107.36106.846,235,500
Feb 15, 2019107.25107.31107.19107.30106.782,413,900
Feb 14, 2019107.33107.35107.17107.22106.702,908,500
Feb 13, 2019107.08107.14107.01107.06106.542,526,100
Feb 12, 2019107.22107.26107.12107.25106.733,136,700
Feb 11, 2019107.23107.28107.15107.23106.713,521,000
Feb 08, 2019107.17107.38107.17107.34106.824,288,600
Feb 07, 2019107.15107.20107.03107.10106.583,938,900
Feb 06, 2019107.20107.22106.99107.05106.536,449,600
Feb 05, 2019106.95107.14106.95107.11106.598,913,500
Feb 04, 2019106.83106.90106.77106.88106.3614,227,700
Feb 01, 2019107.09107.15106.88106.97106.457,227,900
Feb 01, 20190.268 Dividend
Jan 31, 2019107.30107.53107.29107.46106.6714,766,500
Jan 30, 2019106.79107.15106.79107.14106.356,350,400
Jan 29, 2019106.73106.93106.69106.90106.116,158,600
Jan 28, 2019106.62106.75106.58106.62105.837,365,700
Jan 25, 2019106.64106.70106.56106.68105.893,469,500
Jan 24, 2019106.72106.84106.67106.73105.947,308,900
Jan 23, 2019106.38106.59106.37106.55105.763,222,800
Jan 22, 2019106.44106.62106.44106.44105.666,824,000
Jan 18, 2019106.37106.48106.28106.35105.575,643,400
Jan 17, 2019106.53106.53106.34106.43105.655,547,000
Jan 16, 2019106.33106.52106.31106.51105.724,007,800
Jan 15, 2019106.54106.55106.33106.42105.643,690,200
Jan 14, 2019106.57106.61106.40106.40105.627,544,300
Jan 11, 2019106.58106.66106.50106.55105.765,759,000
Jan 10, 2019106.52106.56106.33106.40105.623,532,500
Jan 09, 2019106.42106.57106.40106.52105.735,458,100
Jan 08, 2019106.40106.53106.38106.43105.654,395,600
Jan 07, 2019106.72106.79106.46106.51105.727,433,700
Jan 04, 2019106.66106.72106.55106.69105.908,149,000
Jan 03, 2019106.57107.08106.57107.01106.226,497,000
Jan 02, 2019106.55106.61106.47106.57105.7811,200,700
Dec 31, 2018106.12106.51106.11106.49105.709,671,800
Dec 28, 2018105.97106.22105.94106.22105.447,019,600
Dec 27, 2018105.95106.06105.77105.83105.0510,562,200
Dec 26, 2018105.92106.00105.63105.66104.888,606,900
Dec 24, 2018105.95106.00105.81105.86105.087,196,100
Dec 21, 2018105.94105.96105.76105.79105.0110,381,200
Dec 20, 2018106.10106.12105.81105.84105.067,695,000
Dec 19, 2018105.88106.17105.79105.94105.167,264,800
Dec 18, 2018105.63105.84105.63105.84105.066,626,100
Dec 18, 20180.21 Dividend
Dec 17, 2018105.66105.78105.61105.74104.757,630,500
Dec 14, 2018105.68105.68105.56105.56104.576,265,000
Dec 13, 2018105.59105.65105.53105.53104.545,762,500
Dec 12, 2018105.48105.57105.46105.50104.518,089,000
Dec 11, 2018105.63105.72105.51105.58104.598,086,200
Dec 10, 2018105.55105.63105.43105.55104.566,096,000
Dec 07, 2018105.39105.55105.28105.48104.495,440,200
Dec 06, 2018105.29105.54105.28105.34104.367,396,800
Dec 04, 2018104.98105.28104.94105.08104.105,365,200
Dec 03, 2018104.69104.86104.63104.80103.8214,037,900
Dec 03, 20180.503 Dividend
Nov 30, 2018104.93104.96104.82104.88103.406,126,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...