Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 94.69 94.98 94.47 94.93 8,944,243 +0.46(+0.48%)
Mar 30, 2023 94.35 94.54 94.28 94.47 4,462,779 +0.10(+0.11%)
Mar 29, 2023 94.07 94.43 94.06 94.37 5,364,765 +0.11(+0.12%)
Mar 28, 2023 94.30 94.37 94.15 94.26 6,671,728 -0.14(-0.15%)
Mar 27, 2023 94.69 94.82 94.39 94.40 7,161,709 -1.03(-1.08%)
Mar 24, 2023 95.54 95.74 95.23 95.43 6,526,081 +0.16(+0.17%)
Mar 23, 2023 94.97 95.32 94.81 95.27 10,443,333 +0.23(+0.24%)
Mar 22, 2023 94.13 95.10 93.98 95.04 7,962,077 +0.91(+0.96%)
Mar 21, 2023 94.21 94.35 94.04 94.13 5,771,807 -0.29(-0.30%)
Mar 20, 2023 95.02 95.02 94.34 94.42 6,667,922 -0.38(-0.40%)
Mar 17, 2023 94.60 95.08 94.52 94.80 8,688,135 +0.59(+0.63%)
Mar 16, 2023 94.83 95.01 94.01 94.21 15,973,074 -0.37(-0.39%)
Mar 15, 2023 94.73 94.99 94.14 94.58 11,685,835 +0.93(+1.00%)
Mar 14, 2023 94.10 94.15 93.45 93.65 8,564,477 -0.55(-0.59%)
Mar 13, 2023 94.37 94.94 93.96 94.20 10,856,986 +0.74(+0.80%)
Mar 10, 2023 93.17 93.67 93.14 93.45 7,888,534 +1.08(+1.17%)
Mar 09, 2023 92.19 92.56 92.13 92.38 7,392,871 +0.33(+0.36%)
Mar 08, 2023 92.32 92.49 91.92 92.05 8,443,017 -0.10(-0.10%)
Mar 07, 2023 92.40 92.44 92.01 92.14 6,311,467 -0.12(-0.13%)
Mar 06, 2023 92.67 92.69 92.24 92.26 4,396,206 -0.23(-0.25%)
Mar 03, 2023 92.27 92.49 92.03 92.49 7,627,411 +0.72(+0.79%)
Mar 02, 2023 91.61 91.80 91.57 91.77 9,706,146 -0.19(-0.21%)
Mar 01, 2023 92.25 92.45 91.94 91.96 9,577,945 -0.53(-0.57%)
Feb 28, 2023 92.18 92.55 92.13 92.49 9,022,017 -0.01(-0.01%)
Feb 27, 2023 92.58 92.66 92.40 92.50 5,302,736 +0.18(+0.20%)
Feb 24, 2023 92.40 92.44 92.17 92.32 5,120,549 -0.53(-0.57%)
Feb 23, 2023 92.57 92.88 92.55 92.85 8,971,670 +0.33(+0.36%)
Feb 22, 2023 92.57 92.76 92.48 92.52 6,167,878 +0.25(+0.27%)
Feb 21, 2023 92.54 92.63 92.27 92.27 8,805,878 -0.87(-0.94%)
Feb 17, 2023 92.70 93.15 92.70 93.14 6,266,758 +0.22(+0.24%)
Feb 16, 2023 93.03 93.17 92.85 92.93 5,508,538 -0.39(-0.42%)
Feb 15, 2023 93.37 93.49 93.17 93.32 6,824,604 -0.18(-0.19%)
Feb 14, 2023 93.78 93.86 93.25 93.50 10,057,793 -0.33(-0.35%)
Feb 13, 2023 93.61 93.83 93.58 93.83 7,187,891 +0.29(+0.30%)
Feb 10, 2023 93.92 93.93 93.53 93.54 5,332,386 -0.41(-0.44%)
Feb 09, 2023 94.61 94.63 93.93 93.95 5,886,479 -0.37(-0.39%)
Feb 08, 2023 94.23 94.50 94.05 94.32 5,156,595 +0.13(+0.14%)
Feb 07, 2023 94.24 94.64 94.15 94.19 6,549,247 -0.16(-0.17%)
Feb 06, 2023 94.39 94.49 94.31 94.35 9,678,363 -0.52(-0.55%)
Feb 03, 2023 95.00 95.17 94.59 94.87 9,556,433 -0.92(-0.96%)
Feb 02, 2023 96.03 96.14 95.74 95.80 9,677,221 +0.10(+0.11%)
Feb 01, 2023 95.23 95.79 94.91 95.69 12,197,627 +0.67(+0.71%)
Jan 31, 2023 94.97 95.14 94.65 95.02 12,744,603 +0.39(+0.41%)
Jan 30, 2023 94.72 94.90 94.62 94.63 7,195,164 -0.26(-0.27%)
Jan 27, 2023 94.78 94.95 94.73 94.89 5,403,354 -0.14(-0.15%)
Jan 26, 2023 95.13 95.25 94.88 95.03 5,694,449 -0.16(-0.17%)
Jan 25, 2023 95.06 95.26 94.91 95.19 5,728,229 +0.11(+0.12%)
Jan 24, 2023 94.66 95.12 94.51 95.08 6,895,754 +0.42(+0.44%)
Jan 23, 2023 94.62 94.87 94.60 94.66 6,932,416 -0.24(-0.25%)
Jan 20, 2023 94.97 95.06 94.71 94.90 6,429,242 -0.39(-0.41%)
Jan 19, 2023 95.51 95.51 95.13 95.29 9,106,049 -0.22(-0.23%)
Jan 18, 2023 95.53 95.64 95.16 95.51 8,204,996 +0.94(+0.99%)
Jan 17, 2023 94.57 94.78 94.48 94.57 8,621,856 -0.17(-0.18%)
Jan 13, 2023 94.83 95.06 94.65 94.74 7,086,609 -0.35(-0.37%)
Jan 12, 2023 94.66 95.32 94.33 95.09 8,799,139 +0.68(+0.72%)
Jan 11, 2023 94.13 94.41 94.11 94.41 6,436,756 +0.58(+0.62%)
Jan 10, 2023 93.88 94.01 93.62 93.83 7,690,185 -0.36(-0.38%)
Jan 09, 2023 93.92 94.34 93.87 94.19 8,279,125 +0.24(+0.25%)
Jan 06, 2023 93.04 94.01 92.95 93.95 8,968,208 +1.01(+1.09%)
Jan 05, 2023 92.58 92.97 92.50 92.94 10,211,702 -0.08(-0.08%)
Jan 04, 2023 93.08 93.15 92.81 93.01 10,631,568 +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.