Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 98.62 98.84 98.55 98.67 7,371,254 -0.19(-0.19%)
Dec 28, 2023 98.95 99.06 98.73 98.85 7,217,922 -0.22(-0.22%)
Dec 27, 2023 98.81 99.11 98.73 99.07 6,960,896 +0.63(+0.64%)
Dec 26, 2023 98.35 98.50 98.31 98.45 5,452,636 +0.20(+0.20%)
Dec 22, 2023 98.55 98.55 98.22 98.25 13,313,109 -0.13(-0.13%)
Dec 21, 2023 98.64 98.67 98.25 98.38 9,153,043 -0.01(-0.01%)
Dec 20, 2023 98.29 98.46 98.11 98.39 10,053,275 +0.36(+0.37%)
Dec 19, 2023 98.05 98.20 98.01 98.03 14,378,654 +0.12(+0.12%)
Dec 18, 2023 98.00 98.00 97.84 97.91 11,588,977 -0.20(-0.20%)
Dec 15, 2023 98.22 98.30 98.01 98.11 10,139,044 -0.23(-0.23%)
Dec 14, 2023 98.10 98.46 98.03 98.34 12,726,210 +0.79(+0.81%)
Dec 13, 2023 96.54 97.59 96.48 97.55 11,398,049 +1.21(+1.26%)
Dec 12, 2023 96.09 96.34 95.97 96.34 11,814,796 +0.29(+0.30%)
Dec 11, 2023 95.95 96.10 95.77 96.05 15,141,117 +0.01(+0.01%)
Dec 08, 2023 96.14 96.22 95.88 96.04 6,755,854 -0.49(-0.50%)
Dec 07, 2023 96.37 96.71 96.37 96.53 7,267,635 +0.03(+0.03%)
Dec 06, 2023 96.39 96.64 96.30 96.50 11,209,232 +0.25(+0.26%)
Dec 05, 2023 96.00 96.30 95.94 96.25 8,928,696 +0.63(+0.66%)
Dec 04, 2023 95.74 95.82 95.47 95.62 9,523,459 -0.37(-0.38%)
Dec 01, 2023 95.16 96.02 95.13 95.98 11,878,187 +0.84(+0.88%)
Nov 30, 2023 95.27 95.30 95.02 95.15 9,008,664 -0.32(-0.33%)
Nov 29, 2023 95.31 95.55 95.23 95.46 8,100,472 +0.46(+0.49%)
Nov 28, 2023 94.50 95.02 94.46 95.00 9,863,079 +0.42(+0.44%)
Nov 27, 2023 94.26 94.61 94.23 94.58 8,991,490 +0.53(+0.57%)
Nov 24, 2023 94.14 94.21 94.02 94.05 2,978,693 -0.43(-0.46%)
Nov 22, 2023 94.57 94.64 94.27 94.48 6,404,007 +0.09(+0.09%)
Nov 21, 2023 94.35 94.47 94.18 94.40 7,479,788 +0.10(+0.10%)
Nov 20, 2023 93.97 94.32 93.97 94.30 10,169,220 +0.15(+0.16%)
Nov 17, 2023 94.11 94.26 93.93 94.15 9,352,167 +0.19(+0.20%)
Nov 16, 2023 93.75 94.10 93.75 93.96 10,264,058 +0.51(+0.55%)
Nov 15, 2023 93.61 93.62 93.36 93.45 11,084,917 -0.58(-0.62%)
Nov 14, 2023 93.93 94.10 93.83 94.03 12,291,696 +1.17(+1.26%)
Nov 13, 2023 92.56 92.88 92.45 92.86 9,792,857 -0.01(-0.01%)
Nov 10, 2023 93.10 93.13 92.79 92.87 6,173,327 +0.22(+0.23%)
Nov 09, 2023 93.33 93.35 92.65 92.66 9,270,342 -0.78(-0.84%)
Nov 08, 2023 93.18 93.52 93.16 93.44 7,013,329 +0.32(+0.34%)
Nov 07, 2023 92.85 93.27 92.82 93.12 7,392,395 +0.49(+0.53%)
Nov 06, 2023 92.84 92.90 92.55 92.63 8,621,256 -0.46(-0.50%)
Nov 03, 2023 93.45 93.59 93.05 93.09 12,029,523 +0.56(+0.61%)
Nov 02, 2023 92.60 92.68 92.29 92.53 11,297,339 +0.55(+0.60%)
Nov 01, 2023 91.16 91.97 91.16 91.97 14,573,119 +1.00(+1.10%)
Oct 31, 2023 91.11 91.28 90.97 90.97 12,525,510 -0.06(-0.07%)
Oct 30, 2023 90.95 91.16 90.81 91.03 8,287,063 -0.22(-0.24%)
Oct 27, 2023 91.22 91.30 91.03 91.25 7,762,946 -0.03(-0.03%)
Oct 26, 2023 90.78 91.29 90.77 91.27 11,745,129 +0.61(+0.67%)
Oct 25, 2023 90.99 91.01 90.59 90.66 9,035,651 -0.68(-0.74%)
Oct 24, 2023 91.09 91.34 90.94 91.34 9,300,368 +0.33(+0.36%)
Oct 23, 2023 90.37 91.16 90.25 91.02 13,157,382 +0.35(+0.39%)
Oct 20, 2023 90.60 90.80 90.57 90.66 6,727,732 +0.33(+0.36%)
Oct 19, 2023 90.56 90.83 90.28 90.34 11,722,969 -0.34(-0.38%)
Oct 18, 2023 90.95 91.03 90.60 90.68 9,490,581 -0.42(-0.47%)
Oct 17, 2023 91.17 91.34 91.01 91.11 8,374,936 -0.66(-0.72%)
Oct 16, 2023 91.96 92.05 91.75 91.77 6,426,107 -0.51(-0.56%)
Oct 13, 2023 92.32 92.43 92.17 92.28 7,626,898 +0.39(+0.43%)
Oct 12, 2023 92.51 92.55 91.82 91.89 11,354,695 -0.80(-0.86%)
Oct 11, 2023 92.58 92.68 92.40 92.68 15,573,181 +0.42(+0.46%)
Oct 10, 2023 92.03 92.44 91.90 92.26 14,826,627 -0.09(-0.10%)
Oct 09, 2023 91.87 92.36 91.80 92.35 4,417,289 +0.95(+1.04%)
Oct 06, 2023 91.12 91.63 91.03 91.40 9,710,542 -0.35(-0.39%)
Oct 05, 2023 91.82 91.87 91.64 91.76 7,234,770 +0.06(+0.06%)
Oct 04, 2023 91.42 91.70 91.21 91.70 14,305,511 +0.64(+0.70%)
Oct 03, 2023 91.64 91.73 91.03 91.06 12,312,497 -0.72(-0.78%)
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.