AGG - iShares Core US Aggregate Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2017109.31109.42109.23109.40109.402,768,262
Dec 13, 2017109.23109.55109.14109.41109.413,058,500
Dec 12, 2017109.10109.11108.95109.10109.103,142,400
Dec 11, 2017109.14109.32109.13109.15109.152,612,400
Dec 08, 2017109.21109.29109.15109.19109.191,685,000
Dec 07, 2017109.38109.46109.15109.23109.232,584,100
Dec 06, 2017109.44109.52109.37109.37109.372,965,800
Dec 05, 2017109.26109.26109.08109.26109.262,995,500
Dec 04, 2017109.03109.17109.00109.15109.152,652,800
Dec 01, 2017109.02109.48108.85109.16109.163,410,200
Dec 01, 20170.231 Dividend
Nov 30, 2017109.25109.30109.02109.08108.854,011,300
Nov 29, 2017109.27109.32109.18109.26109.032,423,700
Nov 28, 2017109.59109.63109.47109.53109.305,126,900
Nov 27, 2017109.53109.58109.44109.53109.302,653,300
Nov 24, 2017109.50109.56109.48109.53109.301,693,500
Nov 22, 2017109.40109.56109.38109.55109.326,104,100
Nov 21, 2017109.39109.43109.22109.36109.132,297,400
Nov 20, 2017109.23109.30109.18109.25109.022,639,100
Nov 17, 2017109.33109.39109.26109.31109.083,544,600
Nov 16, 2017109.22109.32109.18109.19108.961,912,600
Nov 15, 2017109.26109.38109.14109.31109.082,495,700
Nov 14, 2017109.01109.12109.00109.10108.872,799,900
Nov 13, 2017109.11109.11108.96108.99108.761,891,600
Nov 10, 2017109.06109.15108.97108.99108.761,751,100
Nov 09, 2017109.39109.46109.30109.43109.202,479,800
Nov 08, 2017109.54109.60109.46109.51109.282,742,600
Nov 07, 2017109.58109.61109.49109.58109.352,015,500
Nov 06, 2017109.56109.59109.46109.55109.321,293,000
Nov 03, 2017109.48109.48109.29109.45109.221,781,200
Nov 02, 2017109.35109.50109.33109.35109.122,160,500
Nov 01, 2017109.17109.41109.17109.29109.062,959,400
Nov 01, 20170.228 Dividend
Oct 31, 2017109.52109.55109.44109.47109.013,719,900
Oct 30, 2017109.43109.56109.36109.54109.082,384,800
Oct 27, 2017109.07109.26109.04109.24108.781,902,500
Oct 26, 2017109.20109.23108.98109.00108.542,163,500
Oct 25, 2017108.96109.13108.95109.12108.662,945,400
Oct 24, 2017109.23109.29109.17109.19108.731,722,300
Oct 23, 2017109.40109.47109.36109.42108.962,000,800
Oct 20, 2017109.32109.41109.26109.30108.842,014,200
Oct 19, 2017109.71109.75109.54109.62109.161,877,000
Oct 18, 2017109.51109.56109.46109.54109.081,663,800
Oct 17, 2017109.62109.74109.55109.71109.251,764,400
Oct 16, 2017109.75109.81109.66109.75109.293,788,100
Oct 13, 2017109.82109.87109.69109.86109.401,743,800
Oct 12, 2017109.56109.61109.48109.59109.131,933,400
Oct 11, 2017109.47109.53109.42109.46109.001,866,400
Oct 10, 2017109.47109.61109.40109.44108.981,635,800
Oct 09, 2017109.35109.43109.30109.43108.971,131,500
Oct 06, 2017109.22109.42109.15109.28108.821,824,000
Oct 05, 2017109.54109.54109.37109.44108.981,909,900
Oct 04, 2017109.56109.57109.41109.49109.032,673,200
Oct 03, 2017109.46109.54109.40109.52109.062,462,200
Oct 02, 2017109.43109.51109.33109.43108.975,692,200
Oct 02, 20170.227 Dividend
Sep 29, 2017109.74109.77109.54109.59108.905,770,800
Sep 28, 2017109.58109.72109.51109.68108.991,702,500
Sep 27, 2017109.67109.75109.60109.67108.983,042,800
Sep 26, 2017109.95110.02109.88109.99109.302,749,900
Sep 25, 2017109.85110.04109.82110.03109.343,937,600
Sep 22, 2017109.86109.90109.75109.77109.081,461,800
Sep 21, 2017109.82109.85109.68109.69109.002,210,900
Sep 20, 2017109.84109.92109.59109.71109.021,356,800
Sep 19, 2017109.91109.96109.79109.80109.111,407,200
Sep 18, 2017109.86109.90109.77109.86109.171,946,300
Sep 15, 2017110.00110.04109.86109.91109.222,818,000
Sep 14, 2017109.81109.97109.81109.93109.241,704,200
Sep 13, 2017110.00110.04109.86109.87109.181,304,100
Sep 12, 2017110.04110.06109.92109.98109.292,403,600
Sep 11, 2017110.27110.29110.10110.14109.452,492,700
Sep 08, 2017110.54110.58110.43110.44109.752,363,200
Sep 07, 2017110.43110.66110.42110.57109.881,648,800
Sep 06, 2017110.42110.52110.23110.30109.612,720,200
Sep 05, 2017110.27110.50110.21110.42109.732,257,000
Sep 01, 2017110.19110.22109.91109.97109.282,824,200
Sep 01, 20170.23 Dividend
Aug 31, 2017110.31110.46110.31110.45109.535,308,300
Aug 30, 2017110.27110.33110.24110.30109.381,505,700
Aug 29, 2017110.48110.49110.26110.32109.402,092,200
Aug 28, 2017110.17110.24110.10110.16109.244,476,000
Aug 25, 2017110.05110.19110.01110.12109.202,326,800
Aug 24, 2017110.07110.16109.99110.04109.122,102,100
Aug 23, 2017110.08110.19110.01110.18109.261,894,900
Aug 22, 2017109.99110.02109.87109.93109.011,992,300
Aug 21, 2017110.01110.09109.97110.03109.111,717,600
Aug 18, 2017110.05110.14109.89109.95109.031,564,800
Aug 17, 2017109.83110.02109.78110.02109.105,403,500
Aug 16, 2017109.54109.93109.54109.86108.951,956,500
Aug 15, 2017109.56109.72109.56109.66108.752,177,400
Aug 14, 2017109.84109.90109.74109.82108.912,293,900
Aug 11, 2017109.75109.94109.68109.87108.951,913,300
Aug 10, 2017109.70109.85109.67109.78108.872,004,200
Aug 09, 2017109.87109.87109.66109.67108.762,308,900
Aug 08, 2017109.67109.69109.50109.57108.662,570,800
Aug 07, 2017109.69109.72109.61109.67108.762,359,800
Aug 04, 2017109.70109.72109.54109.68108.772,300,900
Aug 03, 2017109.77109.94109.74109.86108.951,485,200
Aug 02, 2017109.71109.77109.64109.64108.732,253,300
Aug 01, 2017109.38109.72109.36109.72108.812,338,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...