Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Core U.S. Aggregate Bond ETF (AGG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.12+0.46 (+0.45%)
At close: 04:00PM EDT
102.95 -0.17 (-0.16%)
After hours: 06:39PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Monthly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20220.161 Dividend
Feb 01, 2022111.66111.97109.10110.36109.08182,615,900
Jan 01, 2022113.67113.68111.36111.80110.50177,044,400
Dec 16, 20210.117 Dividend
Dec 01, 20210.162 Dividend
Dec 01, 2021114.27115.24113.81114.08112.48168,251,800
Nov 01, 20210.18 Dividend
Nov 01, 2021114.16115.50113.39114.77112.98143,895,100
Oct 01, 20210.18 Dividend
Oct 01, 2021114.82115.06113.84114.64112.68116,295,700
Sep 01, 20210.167 Dividend
Sep 01, 2021116.02116.38114.69114.83112.70105,451,600
Aug 02, 20210.167 Dividend
Aug 01, 2021116.36116.83115.34116.06113.74109,572,100
Jul 01, 20210.156 Dividend
Jul 01, 2021115.15116.82115.01116.46113.98125,908,500
Jun 01, 20210.167 Dividend
Jun 01, 2021114.36115.45113.97115.33112.71124,146,500
May 03, 20210.173 Dividend
May 01, 2021114.40114.97113.78114.55111.78108,440,300
Apr 01, 20210.172 Dividend
Apr 01, 2021113.93115.13113.69114.49111.55113,892,400
Mar 01, 20210.19 Dividend
Mar 01, 2021114.97115.59113.20113.83110.73152,163,600
Feb 01, 20210.192 Dividend
Feb 01, 2021117.20117.26114.20115.34112.01113,958,700
Jan 01, 2021118.08118.14116.56117.31113.92129,574,500
Dec 17, 20200.125 Dividend
Dec 01, 20200.206 Dividend
Dec 01, 2020118.03118.24117.51118.19114.46110,192,700
Nov 02, 20200.192 Dividend
Nov 01, 2020117.27118.45117.02118.42114.49116,778,200
Oct 01, 20200.202 Dividend
Oct 01, 2020117.81118.15117.20117.20113.12118,687,300
Sep 01, 20200.195 Dividend
Sep 01, 2020118.12118.87117.95118.06113.76126,279,400
Aug 03, 20200.207 Dividend
Aug 01, 2020119.37119.73117.95118.37113.86143,955,300
Jul 01, 20200.223 Dividend
Jul 01, 2020117.90119.63117.76119.56114.79121,313,100
Jun 01, 20200.214 Dividend
Jun 01, 2020117.35118.32116.48118.21113.29111,888,700
May 01, 20200.236 Dividend
May 01, 2020116.97117.71116.07117.65112.52109,041,900
Apr 01, 20200.249 Dividend
Apr 01, 2020115.38117.62114.28117.10111.76134,566,000
Mar 02, 20200.239 Dividend
Mar 01, 2020116.29119.27105.56115.37109.88307,313,500
Feb 03, 20200.243 Dividend
Feb 01, 2020114.20116.34113.76116.22110.45125,741,800
Jan 01, 2020112.68114.67112.46114.65108.96100,134,200
Dec 19, 20190.191 Dividend
Dec 02, 20190.246 Dividend
Dec 01, 2019112.31113.13112.13112.37106.38110,950,000
Nov 01, 20190.251 Dividend
Nov 01, 2019112.98113.16111.64112.86106.6169,652,300
Oct 01, 20190.255 Dividend
Oct 01, 2019112.71113.83112.31113.15106.6476,619,100
Sep 03, 20190.263 Dividend
Sep 01, 2019113.86114.12111.75113.17106.4171,980,300
Aug 01, 20190.26 Dividend
Aug 01, 2019111.34114.30111.26114.13107.0793,527,400
Jul 01, 20190.252 Dividend
Jul 01, 2019111.25111.60110.64111.30104.1781,476,300
Jun 03, 20190.26 Dividend
Jun 01, 2019110.26111.57110.13111.35103.9878,698,500
May 01, 20190.26 Dividend
May 01, 2019108.47110.64108.10110.40102.8495,192,000
Apr 01, 20190.262 Dividend
Apr 01, 2019108.62108.75108.02108.59100.9191,743,700
Mar 01, 20190.267 Dividend
Mar 01, 2019106.77109.18106.61109.07101.1190,256,500
Feb 01, 20190.268 Dividend
Feb 01, 2019107.09107.57106.77107.0799.0098,692,700
Jan 01, 2019106.55107.53106.28107.4699.37134,324,700
Dec 18, 20180.21 Dividend
Dec 03, 20180.251 Dividend
Dec 01, 2018104.69106.51104.63106.4998.04149,193,000
Nov 01, 20180.513 Dividend
Nov 01, 2018104.22104.99103.94104.8896.0890,057,900
Oct 01, 20180.252 Dividend
Oct 01, 2018105.35105.46104.19104.5995.59126,969,400
Sep 04, 20180.232 Dividend
Sep 01, 2018106.02106.27105.18105.5296.2358,736,300
Aug 01, 20180.251 Dividend
Aug 01, 2018105.55106.73105.51106.4196.8171,412,300
Jul 02, 20180.229 Dividend
Jul 01, 2018106.10106.55105.89106.0696.2866,007,600
Jun 01, 20180.249 Dividend
Jun 01, 2018105.95106.42105.38106.3296.2971,540,800
May 01, 20180.24 Dividend
May 01, 2018105.73107.00105.00106.4696.2062,416,700
Apr 02, 20180.243 Dividend
Apr 01, 2018106.90107.06105.60106.0095.5796,179,600
Mar 01, 20180.235 Dividend
Mar 01, 2018106.54107.26106.08107.2596.4879,620,800
Feb 01, 20180.242 Dividend
Feb 01, 2018107.75107.83106.26106.7795.8492,757,600
Jan 01, 2018109.26109.31107.88108.1097.0391,779,900
Dec 21, 20170.036 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement