US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 101.63 101.91 101.55 101.78 6,021,973 +0.40(+0.39%)
Oct 30, 2019 101.15 101.42 101.13 101.38 2,647,504 +0.29(+0.28%)
Oct 29, 2019 101.18 101.19 101.06 101.09 2,651,162 +0.01(+0.01%)
Oct 28, 2019 101.12 101.14 101.02 101.09 3,281,160 -0.22(-0.21%)
Oct 25, 2019 101.50 101.51 101.22 101.30 2,764,529 -0.14(-0.14%)
Oct 24, 2019 101.50 101.59 101.42 101.45 1,918,665 +0.03(+0.03%)
Oct 23, 2019 101.48 101.54 101.40 101.42 2,098,812 +0.08(+0.08%)
Oct 22, 2019 101.33 101.41 101.20 101.34 2,387,364 +0.15(+0.15%)
Oct 21, 2019 101.30 101.38 101.19 101.19 3,684,781 -0.28(-0.27%)
Oct 18, 2019 101.43 101.56 101.40 101.46 1,616,672 +0.07(+0.07%)
Oct 17, 2019 101.35 101.52 101.30 101.39 2,579,928 -0.03(-0.03%)
Oct 16, 2019 101.36 101.45 101.30 101.42 2,702,217 +0.18(+0.18%)
Oct 15, 2019 101.55 101.57 101.24 101.24 4,634,378 -0.33(-0.33%)
Oct 14, 2019 101.58 101.58 101.48 101.57 1,908,432 +0.17(+0.17%)
Oct 11, 2019 101.50 101.51 101.27 101.40 3,964,637 -0.33(-0.33%)
Oct 10, 2019 101.89 101.94 101.67 101.73 4,794,188 -0.35(-0.34%)
Oct 09, 2019 102.07 102.15 101.97 102.08 3,705,155 -0.05(-0.05%)
Oct 08, 2019 102.38 102.38 102.08 102.14 3,397,110 +0.04(+0.04%)
Oct 07, 2019 102.22 102.28 102.10 102.10 2,771,512 -0.28(-0.27%)
Oct 04, 2019 102.25 102.39 102.21 102.38 3,703,270 +0.16(+0.16%)
Oct 03, 2019 101.95 102.31 101.93 102.22 5,718,773 +0.39(+0.39%)
Oct 02, 2019 101.81 101.92 101.72 101.82 10,630,301 +0.07(+0.07%)
Oct 01, 2019 101.38 101.87 101.31 101.75 6,648,402 +0.19(+0.18%)
Sep 30, 2019 101.35 101.66 101.34 101.57 7,378,488 +0.03(+0.03%)
Sep 27, 2019 101.41 101.56 101.41 101.54 5,183,887 +0.13(+0.12%)
Sep 26, 2019 101.41 101.50 101.36 101.41 5,425,627 +0.17(+0.17%)
Sep 25, 2019 101.60 101.62 101.18 101.24 4,249,440 -0.42(-0.42%)
Sep 24, 2019 101.44 101.73 101.44 101.67 2,899,792 +0.28(+0.27%)
Sep 23, 2019 101.43 101.63 101.36 101.39 3,801,797 +0.05(+0.04%)
Sep 20, 2019 101.09 101.36 101.05 101.34 2,292,102 +0.37(+0.36%)
Sep 19, 2019 101.09 101.11 100.92 100.97 2,540,521 +0.14(+0.14%)
Sep 18, 2019 100.97 101.14 100.78 100.83 2,554,232 +0.12(+0.12%)
Sep 17, 2019 100.62 100.85 100.53 100.71 2,912,807 +0.15(+0.15%)
Sep 16, 2019 100.56 100.65 100.42 100.56 3,257,451 +0.27(+0.27%)
Sep 13, 2019 100.65 100.75 100.29 100.29 2,792,841 -0.60(-0.60%)
Sep 12, 2019 101.33 101.33 100.82 100.89 4,534,506 -0.16(-0.16%)
Sep 11, 2019 101.04 101.15 101.02 101.06 2,949,435 +0.02(+0.02%)
Sep 10, 2019 101.50 101.53 101.04 101.04 3,475,672 -0.55(-0.54%)
Sep 09, 2019 101.76 101.76 101.58 101.58 3,061,293 -0.43(-0.42%)
Sep 06, 2019 102.01 102.06 101.91 102.02 4,094,941 +0.11(+0.11%)
Sep 05, 2019 101.96 102.02 101.68 101.91 5,946,092 -0.44(-0.43%)
Sep 04, 2019 102.15 102.38 102.15 102.35 4,250,169 +0.18(+0.18%)
Sep 03, 2019 102.19 102.42 102.03 102.17 6,905,403 -0.02(-0.02%)
Aug 30, 2019 101.99 102.21 101.98 102.19 5,206,150 +0.09(+0.09%)
Aug 29, 2019 102.15 102.15 101.93 102.10 2,982,981 -0.06(-0.06%)
Aug 28, 2019 102.34 102.34 102.11 102.17 5,698,523 +0.01(+0.01%)
Aug 27, 2019 102.00 102.18 101.96 102.16 3,879,155 +0.32(+0.32%)
Aug 26, 2019 101.93 102.03 101.78 101.83 5,726,849 -0.05(-0.04%)
Aug 23, 2019 101.48 102.00 101.46 101.88 4,212,742 +0.41(+0.41%)
Aug 22, 2019 101.64 101.79 101.45 101.47 7,030,319 -0.27(-0.26%)
Aug 21, 2019 101.64 101.92 101.64 101.74 4,261,088 -0.05(-0.05%)
Aug 20, 2019 101.78 101.81 101.68 101.79 2,516,849 +0.28(+0.27%)
Aug 19, 2019 101.48 101.59 101.42 101.51 3,239,656 -0.27(-0.26%)
Aug 16, 2019 101.69 101.79 101.50 101.78 5,817,496 -0.08(-0.08%)
Aug 15, 2019 101.53 102.00 101.51 101.86 3,152,007 +0.47(+0.46%)
Aug 14, 2019 101.43 101.52 101.37 101.39 3,160,503 +0.31(+0.31%)
Aug 13, 2019 101.31 101.31 100.99 101.08 3,404,584 -0.16(-0.16%)
Aug 12, 2019 101.12 101.35 101.06 101.24 1,820,606 +0.38(+0.38%)
Aug 09, 2019 101.06 101.14 100.80 100.86 2,716,320 -0.13(-0.13%)
Aug 08, 2019 100.74 101.02 100.58 100.99 4,140,256 +0.10(+0.10%)
Aug 07, 2019 101.33 101.44 100.83 100.89 10,226,185 -0.05(-0.05%)
Aug 06, 2019 100.71 100.97 100.64 100.95 5,753,625 +0.27(+0.27%)
Aug 05, 2019 100.54 100.80 100.51 100.68 8,517,513 +0.44(+0.44%)
Aug 02, 2019 100.22 100.32 100.12 100.24 3,678,457 +0.04(+0.04%)
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.