US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 103.55 103.79 103.12 103.25 15,664,737 -0.28(-0.27%)
Mar 30, 2020 103.61 104.04 103.47 103.52 14,907,046 +0.10(+0.09%)
Mar 27, 2020 102.72 103.44 102.50 103.43 12,114,752 +0.44(+0.43%)
Mar 26, 2020 102.67 103.26 102.20 102.99 18,561,916 +0.31(+0.30%)
Mar 25, 2020 102.02 102.69 101.75 102.67 12,291,319 +1.04(+1.02%)
Mar 24, 2020 99.80 101.64 99.40 101.64 11,457,619 +0.38(+0.37%)
Mar 23, 2020 98.35 101.26 97.55 101.26 14,048,428 +2.79(+2.84%)
Mar 20, 2020 97.06 98.66 97.06 98.47 18,441,594 +0.97(+0.99%)
Mar 19, 2020 95.28 97.74 94.47 97.50 13,096,460 +2.13(+2.23%)
Mar 18, 2020 97.87 98.95 94.66 95.37 19,065,076 -3.78(-3.81%)
Mar 17, 2020 101.03 101.94 98.97 99.15 17,585,104 -2.63(-2.59%)
Mar 16, 2020 99.67 101.98 98.85 101.78 13,755,084 +1.67(+1.67%)
Mar 13, 2020 99.81 100.65 98.66 100.11 27,891,630 +1.55(+1.57%)
Mar 12, 2020 102.00 102.69 97.60 98.56 20,877,996 -4.11(-4.00%)
Mar 11, 2020 104.44 104.52 102.51 102.67 14,909,009 -1.48(-1.43%)
Mar 10, 2020 105.07 105.31 103.96 104.15 20,889,164 -1.19(-1.13%)
Mar 09, 2020 105.49 106.74 104.70 105.34 15,271,411 -0.13(-0.13%)
Mar 06, 2020 105.76 105.84 105.15 105.47 19,506,162 +0.77(+0.74%)
Mar 05, 2020 104.70 104.91 104.64 104.70 7,601,541 +0.32(+0.31%)
Mar 04, 2020 104.55 104.81 104.28 104.38 7,023,288 +0.53(+0.51%)
Mar 03, 2020 103.86 104.94 103.82 103.86 14,013,570 +0.10(+0.09%)
Mar 02, 2020 104.07 104.19 103.71 103.76 14,747,960 -0.04(-0.03%)
Feb 28, 2020 103.49 103.90 103.38 103.79 19,307,306 +0.76(+0.74%)
Feb 27, 2020 103.37 103.37 103.02 103.03 12,995,973 +0.02(+0.02%)
Feb 26, 2020 102.99 103.25 102.94 103.02 5,333,213 -0.11(-0.10%)
Feb 25, 2020 102.95 103.22 102.94 103.12 8,369,510 +0.18(+0.17%)
Feb 24, 2020 103.09 103.09 102.91 102.94 8,385,859 +0.33(+0.32%)
Feb 21, 2020 102.58 102.79 102.56 102.61 5,030,588 +0.20(+0.20%)
Feb 20, 2020 102.28 102.41 102.25 102.41 4,541,576 +0.23(+0.23%)
Feb 19, 2020 102.17 102.23 102.11 102.18 4,134,195 -0.03(-0.03%)
Feb 18, 2020 102.24 102.31 102.11 102.20 5,458,399 +0.13(+0.13%)
Feb 14, 2020 102.12 102.15 102.05 102.07 4,484,386 +0.11(+0.10%)
Feb 13, 2020 101.91 102.03 101.90 101.96 5,838,674 +0.07(+0.07%)
Feb 12, 2020 101.92 101.94 101.84 101.89 7,136,813 -0.11(-0.10%)
Feb 11, 2020 102.12 102.12 101.98 102.00 6,307,812 -0.12(-0.12%)
Feb 10, 2020 102.20 102.20 102.07 102.12 9,168,131 +0.12(+0.11%)
Feb 07, 2020 101.99 102.06 101.90 102.01 5,849,555 +0.30(+0.29%)
Feb 06, 2020 101.65 101.75 101.61 101.71 7,657,416 +0.06(+0.06%)
Feb 05, 2020 101.65 101.69 101.60 101.65 6,793,265 -0.15(-0.15%)
Feb 04, 2020 101.90 101.90 101.71 101.80 5,924,201 -0.34(-0.33%)
Feb 03, 2020 101.99 102.18 101.89 102.14 8,077,954 -0.03(-0.03%)
Jan 31, 2020 102.02 102.19 101.93 102.17 5,679,861 +0.30(+0.30%)
Jan 30, 2020 101.84 102.08 101.80 101.87 7,726,298 +0.01(+0.01%)
Jan 29, 2020 101.71 101.91 101.69 101.86 3,243,155 +0.23(+0.23%)
Jan 28, 2020 101.68 101.74 101.55 101.63 5,008,869 -0.09(-0.09%)
Jan 27, 2020 101.72 101.74 101.64 101.72 5,374,823 +0.31(+0.31%)
Jan 24, 2020 101.31 101.50 101.30 101.41 4,712,496 +0.19(+0.18%)
Jan 23, 2020 101.27 101.33 101.22 101.22 3,848,337 +0.13(+0.13%)
Jan 22, 2020 101.10 101.14 101.05 101.09 4,070,057 +0.05(+0.05%)
Jan 21, 2020 100.93 101.07 100.90 101.03 5,242,524 +0.29(+0.28%)
Jan 17, 2020 100.72 100.79 100.68 100.75 3,369,900 -0.12(-0.12%)
Jan 16, 2020 100.85 100.89 100.75 100.86 3,143,434 +0.03(+0.03%)
Jan 15, 2020 100.86 100.87 100.77 100.84 4,372,054 +0.12(+0.12%)
Jan 14, 2020 100.68 100.72 100.64 100.71 4,068,097 +0.09(+0.09%)
Jan 13, 2020 100.61 100.65 100.55 100.62 5,010,571 -0.06(-0.06%)
Jan 10, 2020 100.61 100.69 100.54 100.69 4,710,588 +0.17(+0.17%)
Jan 09, 2020 100.25 100.52 100.22 100.52 10,223,315 +0.11(+0.11%)
Jan 08, 2020 100.57 100.65 100.29 100.41 8,217,291 -0.12(-0.12%)
Jan 07, 2020 100.63 100.63 100.51 100.53 3,235,017 -0.11(-0.11%)
Jan 06, 2020 100.82 100.82 100.56 100.63 9,124,503 -0.08(-0.08%)
Jan 03, 2020 100.61 100.75 100.51 100.71 4,111,610 +0.29(+0.29%)
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.