US Aggregate Bond Ishares Core ETF (NY: AGG )

97.98 -0.08 (-0.08%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 107.43 107.58 107.35 107.36 8,489,235 -0.04(-0.03%)
Dec 30, 2021 107.28 107.41 107.13 107.40 5,796,131 +0.23(+0.22%)
Dec 29, 2021 107.28 107.34 107.11 107.17 6,304,895 -0.32(-0.30%)
Dec 28, 2021 107.69 107.71 107.45 107.49 5,582,393 -0.05(-0.04%)
Dec 27, 2021 107.43 107.57 107.41 107.53 5,776,903 +0.06(+0.05%)
Dec 23, 2021 107.56 107.58 107.36 107.48 5,851,090 -0.13(-0.12%)
Dec 22, 2021 107.60 107.62 107.45 107.61 6,556,816 +0.09(+0.09%)
Dec 21, 2021 107.36 107.59 107.26 107.52 13,781,548 -0.08(-0.08%)
Dec 20, 2021 107.83 107.86 107.59 107.60 7,844,369 -0.16(-0.15%)
Dec 17, 2021 107.81 107.93 107.73 107.76 7,972,496 +0.13(+0.12%)
Dec 16, 2021 107.53 107.74 107.53 107.63 8,039,988 +0.15(+0.14%)
Dec 15, 2021 107.40 107.60 107.28 107.48 7,933,062 -0.08(-0.08%)
Dec 14, 2021 107.61 107.69 107.42 107.56 7,980,799 -0.21(-0.19%)
Dec 13, 2021 107.66 107.84 107.61 107.77 9,199,735 +0.38(+0.35%)
Dec 10, 2021 107.53 107.66 107.39 107.40 6,915,027 +0.03(+0.03%)
Dec 09, 2021 107.44 107.54 107.29 107.37 9,196,702 +0.01(+0.01%)
Dec 08, 2021 107.53 107.53 107.23 107.36 8,562,353 -0.28(-0.26%)
Dec 07, 2021 107.67 107.85 107.60 107.64 7,218,884 -0.17(-0.16%)
Dec 06, 2021 108.10 108.16 107.76 107.81 10,015,907 -0.38(-0.35%)
Dec 03, 2021 107.65 108.35 107.61 108.19 8,084,547 +0.43(+0.40%)
Dec 02, 2021 107.81 107.92 107.56 107.75 8,253,459 -0.02(-0.02%)
Dec 01, 2021 107.43 107.78 107.38 107.77 13,586,632 +0.02(+0.02%)
Nov 30, 2021 107.85 108.07 107.83 107.75 14,461,063 +0.18(+0.17%)
Nov 29, 2021 107.17 107.59 107.15 107.57 9,567,885 +0.06(+0.05%)
Nov 26, 2021 107.34 107.57 107.22 107.52 3,471,151 +0.76(+0.71%)
Nov 24, 2021 106.53 106.77 106.46 106.76 9,024,281 +0.24(+0.23%)
Nov 23, 2021 106.76 106.81 106.51 106.51 6,676,866 -0.42(-0.39%)
Nov 22, 2021 107.16 107.25 106.86 106.94 7,450,958 -0.52(-0.48%)
Nov 19, 2021 107.49 107.58 107.42 107.45 6,059,097 +0.21(+0.19%)
Nov 18, 2021 107.08 107.25 107.06 107.25 4,502,188 +0.09(+0.09%)
Nov 17, 2021 106.83 107.15 106.81 107.15 7,640,301 +0.25(+0.24%)
Nov 16, 2021 106.95 107.13 106.88 106.90 7,968,574 -0.04(-0.04%)
Nov 15, 2021 107.31 107.32 106.94 106.94 6,823,935 -0.39(-0.37%)
Nov 12, 2021 107.50 107.58 107.27 107.33 4,851,329 -0.02(-0.02%)
Nov 11, 2021 107.51 107.56 107.31 107.35 4,193,546 -0.20(-0.18%)
Nov 10, 2021 108.07 107.55 12,383,083 -0.73(-0.68%)
Nov 09, 2021 108.33 108.44 108.24 108.28 9,544,111 +0.30(+0.28%)
Nov 08, 2021 108.10 108.11 107.92 107.98 5,243,054 -0.20(-0.18%)
Nov 05, 2021 107.96 108.27 107.87 108.17 7,757,483 +0.42(+0.39%)
Nov 04, 2021 107.51 107.82 107.48 107.75 7,049,136 +0.36(+0.33%)
Nov 03, 2021 107.64 107.68 107.26 107.39 6,839,952 -0.22(-0.20%)
Nov 02, 2021 107.43 107.68 107.43 107.61 5,663,333 +0.22(+0.20%)
Nov 01, 2021 107.18 107.42 107.19 107.39 6,601,638 -0.07(-0.06%)
Oct 29, 2021 107.19 107.59 107.19 107.46 10,719,146 -0.03(-0.03%)
Oct 28, 2021 107.53 107.64 107.40 107.49 6,311,819 -0.08(-0.08%)
Oct 27, 2021 107.48 107.72 107.26 107.57 8,731,102 +0.36(+0.33%)
Oct 26, 2021 107.10 107.22 107.22 5,885,429 +0.20(+0.18%)
Oct 25, 2021 106.92 107.11 106.92 107.02 10,838,475 +0.10(+0.10%)
Oct 22, 2021 106.83 106.99 106.76 106.92 3,764,573 +0.21(+0.19%)
Oct 21, 2021 106.87 106.90 106.71 106.71 5,579,553 -0.23(-0.21%)
Oct 20, 2021 107.02 107.13 106.92 106.94 6,596,795 -0.07(-0.07%)
Oct 19, 2021 107.21 107.21 107.01 107.01 5,377,808 -0.31(-0.29%)
Oct 18, 2021 107.17 107.39 107.10 107.32 5,947,492 -0.08(-0.07%)
Oct 15, 2021 107.43 107.45 107.34 107.40 4,955,103 -0.26(-0.24%)
Oct 14, 2021 107.52 107.66 107.45 107.66 4,368,098 +0.21(+0.19%)
Oct 13, 2021 107.26 107.46 107.25 107.45 5,891,609 +0.24(+0.23%)
Oct 12, 2021 107.02 107.22 106.96 107.21 3,934,775 +0.39(+0.37%)
Oct 11, 2021 106.87 106.92 106.81 106.81 2,323,877 -0.17(-0.16%)
Oct 08, 2021 107.15 107.19 106.93 106.98 4,887,995 -0.23(-0.22%)
Oct 07, 2021 107.29 107.33 107.18 107.22 4,753,898 -0.30(-0.28%)
Oct 06, 2021 107.50 107.55 107.41 107.52 5,220,289 +0.05(+0.04%)
Oct 05, 2021 107.63 107.67 107.43 107.47 7,917,693 -0.25(-0.23%)
Oct 04, 2021 107.72 107.83 107.61 107.72 4,459,915 -0.08(-0.07%)
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.