AGG - iShares Core U.S. Aggregate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2019110.52110.60110.46110.54110.543,312,600
Jun 14, 2019110.51110.63110.48110.57110.571,901,200
Jun 13, 2019110.43110.62110.40110.60110.602,293,200
Jun 12, 2019110.28110.41110.26110.36110.362,797,600
Jun 11, 2019110.21110.25110.17110.22110.224,374,600
Jun 10, 2019110.36110.36110.22110.24110.243,992,900
Jun 07, 2019110.64110.67110.45110.53110.533,697,100
Jun 06, 2019110.34110.42110.16110.22110.222,660,400
Jun 05, 2019110.36110.47110.23110.24110.243,253,500
Jun 04, 2019110.28110.38110.13110.30110.305,131,700
Jun 03, 2019110.26110.52110.17110.40110.407,137,500
Jun 03, 20190.26 Dividend
May 31, 2019110.01110.64110.00110.40110.149,204,100
May 30, 2019109.77109.94109.65109.89109.633,305,200
May 29, 2019109.73109.85109.60109.60109.345,634,400
May 28, 2019109.57109.65109.50109.57109.316,270,100
May 24, 2019109.37109.45109.33109.41109.152,010,300
May 23, 2019109.18109.50109.14109.37109.114,922,500
May 22, 2019108.95109.09108.92109.05108.793,509,900
May 21, 2019108.86108.91108.81108.87108.612,029,800
May 20, 2019108.98109.06108.86108.88108.622,035,000
May 17, 2019109.12109.15108.94109.03108.772,090,800
May 16, 2019109.04109.04108.95109.00108.742,757,000
May 15, 2019109.16109.18109.00109.13108.872,666,500
May 14, 2019108.90108.97108.87108.94108.686,217,000
May 13, 2019108.83108.98108.82108.85108.596,733,800
May 10, 2019108.74108.82108.63108.67108.415,257,500
May 09, 2019108.78108.81108.55108.65108.394,847,600
May 08, 2019108.74108.81108.55108.59108.335,946,400
May 07, 2019108.63108.70108.59108.61108.353,051,400
May 06, 2019108.56108.57108.44108.48108.224,609,100
May 03, 2019108.32108.42108.28108.34108.082,326,300
May 02, 2019108.33108.33108.10108.16107.913,379,400
May 01, 2019108.47108.76108.32108.40108.146,387,900
May 01, 20190.26 Dividend
Apr 30, 2019108.56108.68108.51108.59108.077,491,500
Apr 29, 2019108.56108.62108.49108.52108.012,782,600
Apr 26, 2019108.74108.75108.66108.71108.192,299,900
Apr 25, 2019108.47108.55108.42108.49107.982,648,100
Apr 24, 2019108.42108.53108.42108.50107.993,000,000
Apr 23, 2019108.18108.28108.15108.25107.743,422,700
Apr 22, 2019108.13108.16108.05108.06107.555,725,600
Apr 18, 2019108.23108.29108.16108.19107.682,217,200
Apr 17, 2019108.09108.19108.05108.05107.543,390,200
Apr 16, 2019108.12108.21108.02108.06107.554,093,900
Apr 15, 2019108.21108.30108.21108.25107.742,546,200
Apr 12, 2019108.26108.35108.22108.27107.762,390,600
Apr 11, 2019108.53108.53108.42108.48107.972,827,700
Apr 10, 2019108.55108.64108.50108.61108.094,682,000
Apr 09, 2019108.47108.52108.39108.40107.893,753,800
Apr 08, 2019108.39108.40108.30108.34107.839,485,300
Apr 05, 2019108.27108.41108.23108.39107.882,236,600
Apr 04, 2019108.25108.32108.20108.31107.803,676,900
Apr 03, 2019108.24108.32108.19108.23107.723,731,100
Apr 02, 2019108.39108.46108.32108.43107.928,080,100
Apr 01, 2019108.62108.62108.28108.31107.8011,261,700
Apr 01, 20190.262 Dividend
Mar 29, 2019108.85109.07108.83109.07108.295,988,300
Mar 28, 2019109.06109.14108.96109.08108.306,071,000
Mar 27, 2019109.00109.18108.99109.07108.293,719,600
Mar 26, 2019108.76108.93108.71108.84108.063,120,500
Mar 25, 2019108.63108.99108.60108.82108.044,971,300
Mar 22, 2019108.46108.76108.37108.62107.852,464,100
Mar 21, 2019108.13108.18108.05108.08107.314,192,700
Mar 20, 2019107.71108.09107.67108.06107.294,236,200
Mar 19, 2019107.58107.71107.53107.62106.852,928,300
Mar 18, 2019107.67107.70107.63107.68106.912,295,500
Mar 15, 2019107.65107.74107.57107.70106.932,756,900
Mar 14, 2019107.57107.58107.39107.43106.662,955,400
Mar 13, 2019107.56107.61107.51107.59106.822,608,800
Mar 12, 2019107.50107.67107.43107.64106.875,243,400
Mar 11, 2019107.44107.47107.35107.44106.675,638,300
Mar 08, 2019107.31107.47107.24107.43106.664,943,100
Mar 07, 2019107.16107.35107.12107.29106.526,089,100
Mar 06, 2019106.88107.07106.85106.99106.234,834,000
Mar 05, 2019106.73106.84106.67106.83106.075,835,800
Mar 04, 2019106.74106.84106.69106.76106.003,837,200
Mar 01, 2019106.77106.84106.61106.63105.875,527,000
Mar 01, 20190.267 Dividend
Feb 28, 2019107.26107.29107.03107.07106.0411,872,100
Feb 27, 2019107.40107.40107.21107.26106.232,988,300
Feb 26, 2019107.53107.57107.43107.49106.464,759,400
Feb 25, 2019107.35107.40107.30107.37106.343,645,400
Feb 22, 2019107.25107.52107.22107.40106.372,731,500
Feb 21, 2019107.16107.18107.10107.13106.103,677,000
Feb 20, 2019107.37107.39107.28107.37106.343,231,100
Feb 19, 2019107.43107.45107.28107.36106.336,235,500
Feb 15, 2019107.25107.31107.19107.30106.272,413,900
Feb 14, 2019107.33107.35107.17107.22106.192,908,500
Feb 13, 2019107.08107.14107.01107.06106.032,526,100
Feb 12, 2019107.22107.26107.12107.25106.223,136,700
Feb 11, 2019107.23107.28107.15107.23106.203,521,000
Feb 08, 2019107.17107.38107.17107.34106.314,288,600
Feb 07, 2019107.15107.20107.03107.10106.073,938,900
Feb 06, 2019107.20107.22106.99107.05106.026,449,600
Feb 05, 2019106.95107.14106.95107.11106.088,913,500
Feb 04, 2019106.83106.90106.77106.88105.8514,227,700
Feb 01, 2019107.09107.15106.88106.97105.947,227,900
Feb 01, 20190.268 Dividend
Jan 31, 2019107.30107.53107.29107.46106.1614,766,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...