US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 92.07 92.15 91.75 91.78 9,010,916 -0.64(-0.70%)
Sep 29, 2023 92.87 92.94 92.35 92.42 13,719,881 -0.09(-0.10%)
Sep 28, 2023 92.09 92.54 91.92 92.51 13,567,986 +0.28(+0.30%)
Sep 27, 2023 92.84 92.88 92.04 92.23 14,815,583 -0.32(-0.35%)
Sep 26, 2023 92.84 92.88 92.53 92.56 15,821,465 -0.12(-0.13%)
Sep 25, 2023 92.86 92.86 92.66 92.68 7,616,301 -0.74(-0.79%)
Sep 22, 2023 93.15 93.45 93.10 93.41 7,422,182 +0.39(+0.42%)
Sep 21, 2023 93.17 93.17 93.01 93.02 8,169,596 -0.64(-0.68%)
Sep 20, 2023 93.92 94.05 93.66 93.66 6,392,812 -0.05(-0.05%)
Sep 19, 2023 93.89 93.94 93.71 93.71 5,421,223 -0.28(-0.29%)
Sep 18, 2023 93.73 93.99 93.72 93.98 6,172,455 +0.14(+0.15%)
Sep 15, 2023 93.99 94.05 93.84 93.85 5,766,994 -0.22(-0.23%)
Sep 14, 2023 94.31 94.32 94.03 94.06 6,057,140 -0.13(-0.14%)
Sep 13, 2023 93.96 94.30 93.94 94.19 6,057,943 +0.14(+0.15%)
Sep 12, 2023 94.06 94.08 93.93 94.05 4,663,718 +0.03(+0.03%)
Sep 11, 2023 94.01 94.08 93.92 94.02 4,148,604 -0.11(-0.11%)
Sep 08, 2023 94.28 94.37 94.11 94.13 4,857,958 +0.05(+0.05%)
Sep 07, 2023 93.94 94.09 93.85 94.08 5,166,823 +0.29(+0.31%)
Sep 06, 2023 93.98 93.99 93.67 93.79 8,526,027 -0.09(-0.09%)
Sep 05, 2023 94.20 94.22 93.88 93.88 6,218,464 -0.51(-0.54%)
Sep 01, 2023 94.88 94.91 94.33 94.39 8,275,002 -0.49(-0.52%)
Aug 31, 2023 94.86 95.03 94.79 94.88 7,376,599 +0.14(+0.14%)
Aug 30, 2023 94.86 94.90 94.70 94.74 8,929,732 -0.04(-0.04%)
Aug 29, 2023 94.00 94.79 94.00 94.78 7,536,006 +0.61(+0.65%)
Aug 28, 2023 94.19 94.20 94.02 94.17 6,677,099 +0.21(+0.22%)
Aug 25, 2023 93.92 94.17 93.70 93.97 8,078,410 -0.06(-0.06%)
Aug 24, 2023 94.08 94.21 93.95 94.02 8,414,862 -0.22(-0.23%)
Aug 23, 2023 93.85 94.24 93.83 94.24 7,990,326 +0.89(+0.96%)
Aug 22, 2023 93.28 93.43 93.17 93.35 6,280,988 +0.10(+0.11%)
Aug 21, 2023 93.36 93.41 93.15 93.25 13,633,076 -0.47(-0.50%)
Aug 18, 2023 93.57 93.85 93.53 93.72 6,279,342 +0.21(+0.22%)
Aug 17, 2023 93.60 93.65 93.32 93.51 8,335,389 -0.10(-0.10%)
Aug 16, 2023 93.86 94.02 93.55 93.61 9,146,296 -0.23(-0.24%)
Aug 15, 2023 93.91 94.16 93.84 93.84 6,654,652 -0.25(-0.27%)
Aug 14, 2023 94.07 94.31 93.93 94.09 8,061,589 -0.07(-0.07%)
Aug 11, 2023 94.21 94.50 94.16 94.16 9,199,417 -0.29(-0.31%)
Aug 10, 2023 95.13 95.29 94.46 94.46 15,830,546 -0.62(-0.65%)
Aug 09, 2023 95.08 95.19 94.99 95.07 5,748,895 +0.07(+0.07%)
Aug 08, 2023 95.01 95.18 94.91 95.00 7,006,506 +0.23(+0.24%)
Aug 07, 2023 94.72 94.78 94.56 94.78 9,929,823 +0.02(+0.02%)
Aug 04, 2023 94.34 94.83 94.34 94.76 6,530,079 +0.77(+0.82%)
Aug 03, 2023 94.02 94.11 93.90 93.99 7,685,450 -0.64(-0.67%)
Aug 02, 2023 94.56 94.64 94.32 94.62 8,725,233 -0.23(-0.24%)
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.