Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 94.69 94.98 94.48 94.93 8,944,117 +0.46(+0.48%)
Mar 30, 2023 94.35 94.54 94.28 94.48 4,462,716 +0.10(+0.11%)
Mar 29, 2023 94.08 94.43 94.06 94.37 5,364,689 +0.11(+0.12%)
Mar 28, 2023 94.30 94.37 94.15 94.26 6,671,634 -0.14(-0.15%)
Mar 27, 2023 94.69 94.82 94.39 94.40 7,161,608 -1.03(-1.08%)
Mar 24, 2023 95.54 95.74 95.23 95.43 6,525,989 +0.16(+0.17%)
Mar 23, 2023 94.97 95.32 94.81 95.27 10,443,186 +0.23(+0.24%)
Mar 22, 2023 94.13 95.10 93.98 95.04 7,961,965 +0.91(+0.96%)
Mar 21, 2023 94.21 94.35 94.04 94.13 5,771,726 -0.29(-0.30%)
Mar 20, 2023 95.02 95.02 94.34 94.42 6,667,829 -0.38(-0.40%)
Mar 17, 2023 94.60 95.09 94.52 94.80 8,688,012 +0.59(+0.63%)
Mar 16, 2023 94.83 95.01 94.01 94.21 15,972,849 -0.37(-0.39%)
Mar 15, 2023 94.73 94.99 94.14 94.58 11,685,671 +0.93(+1.00%)
Mar 14, 2023 94.10 94.15 93.45 93.65 8,564,356 -0.55(-0.59%)
Mar 13, 2023 94.37 94.94 93.96 94.20 10,856,833 +0.74(+0.80%)
Mar 10, 2023 93.17 93.68 93.14 93.46 7,888,423 +1.08(+1.17%)
Mar 09, 2023 92.19 92.56 92.13 92.38 7,392,767 +0.33(+0.36%)
Mar 08, 2023 92.32 92.49 91.92 92.05 8,442,899 -0.10(-0.10%)
Mar 07, 2023 92.40 92.44 92.01 92.14 6,311,378 -0.12(-0.13%)
Mar 06, 2023 92.68 92.69 92.24 92.27 4,396,144 -0.23(-0.25%)
Mar 03, 2023 92.27 92.49 92.03 92.49 7,627,304 +0.72(+0.79%)
Mar 02, 2023 91.61 91.80 91.57 91.77 9,706,009 -0.19(-0.21%)
Mar 01, 2023 92.26 92.46 91.94 91.96 9,577,810 -0.53(-0.57%)
Feb 28, 2023 92.19 92.55 92.13 92.49 9,021,891 -0.01(-0.01%)
Feb 27, 2023 92.59 92.66 92.40 92.50 5,302,662 +0.18(+0.20%)
Feb 24, 2023 92.40 92.44 92.17 92.32 5,120,477 -0.53(-0.57%)
Feb 23, 2023 92.58 92.88 92.55 92.85 8,971,545 +0.33(+0.36%)
Feb 22, 2023 92.58 92.76 92.48 92.52 6,167,793 +0.25(+0.27%)
Feb 21, 2023 92.54 92.63 92.27 92.27 8,805,756 -0.87(-0.94%)
Feb 17, 2023 92.70 93.16 92.70 93.15 6,266,671 +0.22(+0.24%)
Feb 16, 2023 93.03 93.17 92.85 92.93 5,508,461 -0.39(-0.42%)
Feb 15, 2023 93.37 93.49 93.17 93.32 6,824,509 -0.18(-0.19%)
Feb 14, 2023 93.78 93.87 93.25 93.50 10,057,653 -0.33(-0.35%)
Feb 13, 2023 93.61 93.83 93.58 93.83 7,187,791 +0.29(+0.30%)
Feb 10, 2023 93.93 93.94 93.53 93.55 5,332,311 -0.41(-0.44%)
Feb 09, 2023 94.61 94.63 93.94 93.95 5,886,397 -0.37(-0.39%)
Feb 08, 2023 94.23 94.51 94.05 94.32 5,156,524 +0.13(+0.14%)
Feb 07, 2023 94.24 94.64 94.15 94.19 6,549,155 -0.16(-0.17%)
Feb 06, 2023 94.39 94.49 94.32 94.35 9,678,228 -0.52(-0.55%)
Feb 03, 2023 95.00 95.17 94.59 94.88 9,556,300 -0.92(-0.96%)
Feb 02, 2023 96.04 96.14 95.75 95.80 9,677,087 +0.10(+0.11%)
Feb 01, 2023 95.23 95.79 94.91 95.69 12,197,457 +0.67(+0.71%)
Jan 31, 2023 94.97 95.14 94.65 95.02 12,744,422 +0.39(+0.41%)
Jan 30, 2023 94.72 94.90 94.62 94.63 7,195,062 -0.26(-0.27%)
Jan 27, 2023 94.78 94.95 94.73 94.89 5,403,278 -0.14(-0.15%)
Jan 26, 2023 95.13 95.25 94.88 95.03 5,694,369 -0.16(-0.17%)
Jan 25, 2023 95.06 95.26 94.91 95.19 5,728,148 +0.11(+0.12%)
Jan 24, 2023 94.66 95.12 94.51 95.08 6,895,656 +0.42(+0.44%)
Jan 23, 2023 94.62 94.87 94.61 94.66 6,932,318 -0.24(-0.25%)
Jan 20, 2023 94.98 95.06 94.71 94.90 6,429,151 -0.39(-0.41%)
Jan 19, 2023 95.51 95.51 95.13 95.29 9,105,958 -0.22(-0.23%)
Jan 18, 2023 95.54 95.64 95.17 95.51 8,204,880 +0.94(+0.99%)
Jan 17, 2023 94.57 94.78 94.48 94.57 8,621,734 -0.17(-0.18%)
Jan 13, 2023 94.83 95.06 94.66 94.74 7,086,509 -0.35(-0.37%)
Jan 12, 2023 94.66 95.32 94.33 95.09 8,799,015 +0.68(+0.72%)
Jan 11, 2023 94.13 94.41 94.11 94.41 6,436,665 +0.58(+0.62%)
Jan 10, 2023 93.89 94.01 93.62 93.83 7,690,077 -0.36(-0.38%)
Jan 09, 2023 93.92 94.34 93.87 94.19 8,279,008 +0.24(+0.25%)
Jan 06, 2023 93.04 94.01 92.96 93.95 8,968,082 +1.01(+1.09%)
Jan 05, 2023 92.58 92.98 92.51 92.94 10,211,558 -0.08(-0.08%)
Jan 04, 2023 93.08 93.16 92.81 93.01 10,631,418 +0.51(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.