AGG - iShares Core U.S. Aggregate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2019112.65112.74112.51112.66112.662,147,400
Oct 21, 2019112.62112.71112.49112.49112.494,241,600
Oct 18, 2019112.76112.91112.73112.80112.801,454,200
Oct 17, 2019112.67112.86112.62112.72112.722,316,400
Oct 16, 2019112.68112.79112.62112.75112.752,430,600
Oct 15, 2019112.90112.92112.55112.55112.554,168,600
Oct 14, 2019112.93112.93112.82112.92112.921,716,600
Oct 11, 2019112.84112.85112.59112.73112.733,568,600
Oct 10, 2019113.27113.33113.03113.10113.104,312,400
Oct 09, 2019113.55113.56113.36113.49113.493,332,800
Oct 08, 2019113.82113.82113.49113.55113.553,055,700
Oct 07, 2019113.64113.71113.51113.51113.512,493,000
Oct 04, 2019113.68113.83113.63113.82113.823,331,200
Oct 03, 2019113.34113.74113.32113.64113.644,219,100
Oct 02, 2019113.19113.31113.09113.20113.208,637,000
Oct 01, 2019112.71113.25112.63113.12113.125,980,200
Oct 01, 20190.255 Dividend
Sep 30, 2019112.93113.27112.92113.17112.926,359,800
Sep 27, 2019113.00113.17113.00113.14112.894,652,500
Sep 26, 2019113.00113.10112.94113.00112.754,869,400
Sep 25, 2019113.21113.23112.74112.81112.563,813,800
Sep 24, 2019113.03113.36113.03113.28113.022,602,500
Sep 23, 2019113.02113.24112.94112.97112.723,412,000
Sep 20, 2019112.64112.94112.59112.92112.672,048,300
Sep 19, 2019112.64112.66112.45112.51112.262,280,000
Sep 18, 2019112.50112.70112.29112.35112.102,291,300
Sep 17, 2019112.11112.37112.02112.22111.972,614,200
Sep 16, 2019112.05112.15111.89112.05111.802,923,500
Sep 13, 2019112.15112.27111.75111.75111.502,506,400
Sep 12, 2019112.91112.91112.34112.42112.174,069,600
Sep 11, 2019112.58112.71112.56112.60112.352,646,900
Sep 10, 2019113.10113.13112.58112.58112.333,119,300
Sep 09, 2019113.39113.39113.18113.19112.932,747,400
Sep 06, 2019113.66113.72113.56113.67113.413,675,200
Sep 05, 2019113.61113.67113.30113.55113.295,336,500
Sep 04, 2019113.82114.08113.82114.04113.783,814,300
Sep 03, 2019113.86114.12113.69113.84113.586,197,400
Sep 03, 20190.263 Dividend
Aug 30, 2019113.90114.15113.89114.13113.614,661,600
Aug 29, 2019114.08114.08113.84114.03113.512,671,000
Aug 28, 2019114.30114.30114.04114.10113.585,102,500
Aug 27, 2019113.91114.12113.87114.09113.573,473,400
Aug 26, 2019113.84113.95113.67113.73113.215,127,200
Aug 23, 2019113.34113.91113.31113.78113.263,772,100
Aug 22, 2019113.51113.68113.30113.32112.806,294,900
Aug 21, 2019113.51113.83113.51113.62113.103,815,400
Aug 20, 2019113.67113.70113.56113.68113.162,253,600
Aug 19, 2019113.34113.46113.27113.37112.852,900,800
Aug 16, 2019113.57113.69113.36113.67113.155,209,000
Aug 15, 2019113.39113.91113.37113.76113.242,815,600
Aug 14, 2019113.28113.38113.21113.24112.722,829,900
Aug 13, 2019113.15113.15112.79112.89112.383,048,200
Aug 12, 2019112.93113.19112.87113.05112.542,474,900
Aug 09, 2019112.86112.95112.58112.64112.132,432,300
Aug 08, 2019112.51112.82112.33112.79112.283,707,200
Aug 07, 2019113.17113.29112.61112.68112.179,156,600
Aug 06, 2019112.47112.76112.40112.74112.235,151,800
Aug 05, 2019112.28112.58112.25112.44111.937,626,600
Aug 02, 2019111.93112.04111.82111.95111.443,293,700
Aug 01, 2019111.34111.95111.26111.91111.405,709,100
Aug 01, 20190.26 Dividend
Jul 31, 2019111.30111.59111.07111.30110.5310,034,500
Jul 30, 2019111.27111.33111.16111.25110.482,409,300
Jul 29, 2019111.30111.35111.22111.26110.494,167,100
Jul 26, 2019111.32111.32111.14111.21110.454,669,000
Jul 25, 2019111.33111.33111.05111.19110.432,976,800
Jul 24, 2019111.33111.41111.30111.36110.592,783,300
Jul 23, 2019111.27111.32111.16111.20110.442,659,300
Jul 22, 2019111.41111.41111.30111.31110.542,855,100
Jul 19, 2019111.22111.29111.14111.17110.413,150,800
Jul 18, 2019111.10111.33111.06111.30110.535,982,200
Jul 17, 2019110.93111.14110.91111.12110.362,985,600
Jul 16, 2019110.75110.83110.64110.83110.072,149,100
Jul 15, 2019110.87110.96110.85110.95110.193,619,000
Jul 12, 2019110.67110.85110.67110.79110.033,836,300
Jul 11, 2019111.06111.06110.67110.67109.913,303,700
Jul 10, 2019111.14111.16110.97111.08110.324,589,800
Jul 09, 2019111.04111.06110.95111.00110.242,525,800
Jul 08, 2019111.23111.26111.03111.03110.273,041,400
Jul 05, 2019111.21111.21110.91111.09110.332,461,200
Jul 03, 2019111.44111.60111.43111.56110.791,324,800
Jul 02, 2019111.20111.41111.14111.38110.615,765,400
Jul 01, 2019111.25111.27111.01111.18110.424,186,800
Jul 01, 20190.252 Dividend
Jun 28, 2019111.36111.47111.32111.35110.339,887,800
Jun 27, 2019111.25111.41111.16111.40110.382,963,600
Jun 26, 2019111.29111.31111.06111.09110.083,703,200
Jun 25, 2019111.36111.44111.22111.34110.323,111,100
Jun 24, 2019111.23111.38111.22111.32110.303,079,800
Jun 21, 2019111.22111.26111.04111.12110.114,640,200
Jun 20, 2019111.39111.57111.34111.41110.394,224,300
Jun 19, 2019110.71111.22110.65111.22110.212,895,900
Jun 18, 2019110.94110.97110.71110.84109.833,640,300
Jun 17, 2019110.52110.60110.46110.54109.533,312,600
Jun 14, 2019110.51110.63110.48110.57109.561,901,200
Jun 13, 2019110.43110.62110.40110.60109.592,293,200
Jun 12, 2019110.28110.41110.26110.36109.352,797,600
Jun 11, 2019110.21110.25110.17110.22109.214,374,600
Jun 10, 2019110.36110.36110.22110.24109.233,992,900
Jun 07, 2019110.64110.67110.45110.53109.523,697,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...