US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 100.29 100.29 100.14 100.14 7,638,829 -0.23(-0.23%)
Dec 30, 2019 100.19 100.39 100.12 100.37 4,464,932 +0.00(+0.00%)
Dec 27, 2019 100.35 100.38 100.33 100.37 5,311,699 +0.13(+0.13%)
Dec 26, 2019 100.19 100.25 100.10 100.24 6,813,522 +0.09(+0.09%)
Dec 24, 2019 99.96 100.17 99.93 100.15 2,118,306 +0.12(+0.12%)
Dec 23, 2019 100.15 100.16 99.97 100.03 3,533,031 -0.07(-0.07%)
Dec 20, 2019 100.00 100.11 99.95 100.10 9,884,830 +0.02(+0.02%)
Dec 19, 2019 99.98 100.13 99.93 100.08 6,299,293 +0.11(+0.11%)
Dec 18, 2019 100.13 100.14 99.96 99.97 7,324,400 -0.20(-0.20%)
Dec 17, 2019 100.26 100.27 100.11 100.17 3,390,323 +0.01(+0.01%)
Dec 16, 2019 100.25 100.26 100.09 100.16 5,633,714 -0.20(-0.20%)
Dec 13, 2019 100.16 100.41 100.00 100.36 6,643,930 +0.40(+0.40%)
Dec 12, 2019 100.35 100.35 99.84 99.96 5,710,120 -0.43(-0.43%)
Dec 11, 2019 100.24 100.44 100.19 100.39 4,231,378 +0.27(+0.27%)
Dec 10, 2019 100.24 100.24 100.08 100.12 4,227,481 -0.04(-0.04%)
Dec 09, 2019 100.26 100.28 100.15 100.16 8,315,830 +0.05(+0.05%)
Dec 06, 2019 100.06 100.25 100.01 100.11 5,224,638 -0.14(-0.14%)
Dec 05, 2019 100.16 100.30 100.11 100.25 4,917,276 -0.12(-0.12%)
Dec 04, 2019 100.42 100.49 100.25 100.36 6,526,559 -0.17(-0.17%)
Dec 03, 2019 100.36 100.65 100.32 100.53 5,969,202 +0.45(+0.45%)
Dec 02, 2019 99.92 100.10 99.90 100.08 10,486,624 -0.11(-0.11%)
Nov 29, 2019 100.32 100.33 100.18 100.19 4,572,224 -0.12(-0.12%)
Nov 27, 2019 100.34 100.38 100.28 100.31 3,871,898 -0.12(-0.12%)
Nov 26, 2019 100.39 100.45 100.38 100.44 2,841,218 +0.14(+0.14%)
Nov 25, 2019 100.23 100.32 100.22 100.30 4,948,219 +0.10(+0.10%)
Nov 22, 2019 100.22 100.22 100.10 100.20 2,824,057 +0.05(+0.05%)
Nov 21, 2019 100.14 100.21 100.06 100.14 7,347,765 -0.14(-0.14%)
Nov 20, 2019 100.16 100.30 100.14 100.29 3,913,885 +0.24(+0.24%)
Nov 19, 2019 99.98 100.10 99.96 100.05 2,991,893 +0.07(+0.07%)
Nov 18, 2019 99.92 100.00 99.89 99.98 6,808,961 +0.19(+0.19%)
Nov 15, 2019 99.83 99.83 99.76 99.79 5,720,434 -0.05(-0.05%)
Nov 14, 2019 99.87 99.93 99.81 99.84 3,267,940 +0.28(+0.29%)
Nov 13, 2019 99.60 99.63 99.50 99.56 2,927,132 +0.18(+0.18%)
Nov 12, 2019 99.35 99.45 99.25 99.38 2,289,964 +0.11(+0.11%)
Nov 11, 2019 99.39 99.39 99.23 99.27 2,379,351 +0.02(+0.02%)
Nov 08, 2019 99.31 99.51 99.26 99.26 4,354,928 -0.05(-0.05%)
Nov 07, 2019 99.53 99.53 99.10 99.31 4,531,159 -0.47(-0.47%)
Nov 06, 2019 99.78 99.88 99.66 99.78 4,403,346 +0.15(+0.15%)
Nov 05, 2019 99.74 99.76 99.56 99.63 4,241,655 -0.37(-0.37%)
Nov 04, 2019 100.06 100.06 99.95 100.00 3,068,210 -0.25(-0.25%)
Nov 01, 2019 100.30 100.41 100.14 100.25 4,492,695 +0.03(+0.03%)
Oct 31, 2019 100.07 100.36 99.99 100.22 6,115,398 +0.39(+0.39%)
Oct 30, 2019 99.60 99.87 99.59 99.83 2,688,577 +0.28(+0.28%)
Oct 29, 2019 99.63 99.65 99.51 99.55 2,692,292 +0.01(+0.01%)
Oct 28, 2019 99.58 99.59 99.48 99.54 3,332,064 -0.21(-0.21%)
Oct 25, 2019 99.95 99.96 99.67 99.75 2,807,418 -0.14(-0.14%)
Oct 24, 2019 99.95 100.04 99.87 99.90 1,948,431 +0.03(+0.03%)
Oct 23, 2019 99.93 99.98 99.85 99.87 2,131,373 +0.08(+0.08%)
Oct 22, 2019 99.78 99.86 99.66 99.79 2,424,401 +0.15(+0.15%)
Oct 21, 2019 99.75 99.83 99.64 99.64 3,741,947 -0.27(-0.27%)
Oct 18, 2019 99.88 100.01 99.85 99.91 1,641,753 +0.07(+0.07%)
Oct 17, 2019 99.80 99.97 99.75 99.84 2,619,953 -0.03(-0.03%)
Oct 16, 2019 99.81 99.90 99.75 99.87 2,744,139 +0.18(+0.18%)
Oct 15, 2019 100.00 100.02 99.69 99.69 4,706,275 -0.33(-0.33%)
Oct 14, 2019 100.03 100.03 99.93 100.02 1,938,039 +0.17(+0.17%)
Oct 11, 2019 99.95 99.96 99.72 99.85 4,026,144 -0.33(-0.33%)
Oct 10, 2019 100.33 100.38 100.12 100.18 4,868,565 -0.34(-0.34%)
Oct 09, 2019 100.51 100.59 100.41 100.53 3,762,636 -0.05(-0.05%)
Oct 08, 2019 100.82 100.82 100.52 100.58 3,449,813 +0.03(+0.03%)
Oct 07, 2019 100.66 100.72 100.54 100.54 2,814,509 -0.27(-0.27%)
Oct 04, 2019 100.69 100.82 100.65 100.82 3,760,723 +0.16(+0.16%)
Oct 03, 2019 100.39 100.75 100.37 100.66 5,807,494 +0.39(+0.39%)
Oct 02, 2019 100.26 100.36 100.17 100.27 10,795,220 +0.07(+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.