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 (%)
Dec 30, 2022 93.64 93.74 93.37 93.38 8,795,982 -0.44(-0.47%)
Dec 29, 2022 93.60 93.85 93.57 93.83 8,062,972 +0.35(+0.37%)
Dec 28, 2022 93.85 93.88 93.47 93.48 12,599,508 -0.16(-0.17%)
Dec 27, 2022 93.84 93.99 93.60 93.64 8,231,772 -0.68(-0.72%)
Dec 23, 2022 94.41 94.46 94.26 94.33 5,009,605 -0.33(-0.35%)
Dec 22, 2022 94.67 94.81 94.56 94.66 8,598,022 -0.03(-0.03%)
Dec 21, 2022 94.83 94.87 94.54 94.68 8,817,087 +0.26(+0.28%)
Dec 20, 2022 94.45 94.61 94.34 94.42 10,679,141 -0.65(-0.68%)
Dec 19, 2022 95.22 95.25 94.95 95.07 10,750,640 -0.59(-0.61%)
Dec 16, 2022 95.28 95.82 95.26 95.66 7,837,730 -0.25(-0.26%)
Dec 15, 2022 95.87 95.99 95.67 95.91 9,788,234 +0.14(+0.15%)
Dec 14, 2022 95.60 95.86 95.27 95.77 11,059,146 +0.21(+0.22%)
Dec 13, 2022 96.24 96.24 95.49 95.56 9,493,842 +0.63(+0.67%)
Dec 12, 2022 95.29 95.33 94.75 94.92 10,809,571 +0.02(+0.02%)
Dec 09, 2022 95.22 95.31 94.88 94.90 9,362,827 -0.57(-0.59%)
Dec 08, 2022 95.48 95.68 95.33 95.47 6,565,578 -0.29(-0.30%)
Dec 07, 2022 95.38 95.80 95.27 95.76 7,029,612 +0.85(+0.89%)
Dec 06, 2022 94.83 95.03 94.71 94.91 7,973,862 +0.28(+0.29%)
Dec 05, 2022 94.93 95.38 94.43 94.63 8,538,835 -0.75(-0.79%)
Dec 02, 2022 94.61 95.39 94.43 95.38 6,628,871 +0.39(+0.41%)
Dec 01, 2022 94.43 95.00 94.31 94.99 12,982,264 +0.78(+0.83%)
Nov 30, 2022 93.43 94.23 93.24 94.20 9,366,971 +0.73(+0.78%)
Nov 29, 2022 93.49 93.72 93.44 93.48 6,931,402 -0.34(-0.36%)
Nov 28, 2022 94.06 94.11 93.77 93.81 8,264,255 -0.15(-0.16%)
Nov 25, 2022 93.74 93.97 93.74 93.97 2,836,499 +0.02(+0.02%)
Nov 23, 2022 93.52 93.95 93.52 93.95 6,141,003 +0.56(+0.60%)
Nov 22, 2022 93.14 93.45 93.14 93.39 8,387,617 +0.48(+0.52%)
Nov 21, 2022 93.23 93.29 92.88 92.91 7,579,249 -0.06(-0.06%)
Nov 18, 2022 93.18 93.28 92.88 92.97 4,919,451 -0.13(-0.14%)
Nov 17, 2022 93.00 93.13 92.82 93.10 7,187,742 -0.39(-0.42%)
Nov 16, 2022 93.21 93.57 93.10 93.50 11,555,316 +0.58(+0.62%)
Nov 15, 2022 92.78 92.92 92.59 92.92 8,307,262 +0.68(+0.74%)
Nov 14, 2022 92.42 92.44 92.18 92.24 7,781,036 -0.26(-0.28%)
Nov 11, 2022 92.23 92.59 92.23 92.50 5,182,863 -0.07(-0.07%)
Nov 10, 2022 91.99 92.57 91.81 92.57 8,863,207 +1.95(+2.15%)
Nov 09, 2022 90.47 90.76 90.33 90.62 7,055,447 +0.11(+0.12%)
Nov 08, 2022 90.32 90.68 90.30 90.51 6,087,953 +0.38(+0.43%)
Nov 07, 2022 90.49 90.53 90.12 90.13 7,926,659 -0.29(-0.32%)
Nov 04, 2022 90.51 90.71 90.26 90.42 7,221,359 -0.01(-0.01%)
Nov 03, 2022 90.06 90.58 90.03 90.43 9,718,736 -0.34(-0.37%)
Nov 02, 2022 91.03 91.54 90.60 90.76 8,956,348 -0.15(-0.17%)
Nov 01, 2022 91.29 91.39 90.72 90.92 8,447,968 +0.17(+0.19%)
Oct 31, 2022 90.85 90.90 90.46 90.75 11,447,199 -0.31(-0.34%)
Oct 28, 2022 90.85 91.28 90.83 91.05 6,514,290 -0.23(-0.25%)
Oct 27, 2022 91.04 91.44 90.83 91.28 7,229,784 +0.46(+0.51%)
Oct 26, 2022 90.63 91.01 90.61 90.83 8,245,531 +0.40(+0.44%)
Oct 25, 2022 90.26 90.56 90.23 90.42 12,246,125 +0.88(+0.98%)
Oct 24, 2022 89.67 89.92 89.36 89.54 6,369,021 -0.12(-0.14%)
Oct 21, 2022 89.19 89.76 89.12 89.67 8,754,247 +0.13(+0.15%)
Oct 20, 2022 89.95 90.13 89.47 89.53 9,425,365 -0.55(-0.61%)
Oct 19, 2022 90.28 90.42 90.03 90.08 6,605,011 -0.78(-0.86%)
Oct 18, 2022 90.95 91.02 90.50 90.86 6,681,354 +0.15(+0.17%)
Oct 17, 2022 91.08 91.23 90.68 90.71 5,710,446 +0.19(+0.21%)
Oct 14, 2022 91.45 91.45 90.47 90.52 8,973,702 -0.50(-0.55%)
Oct 13, 2022 90.11 91.26 90.06 91.02 6,546,081 -0.29(-0.31%)
Oct 12, 2022 91.08 91.43 91.06 91.30 5,909,725 +0.08(+0.08%)
Oct 11, 2022 91.45 91.64 91.10 91.23 9,325,285 +0.06(+0.06%)
Oct 10, 2022 91.54 91.56 90.99 91.17 4,268,249 -0.41(-0.45%)
Oct 07, 2022 91.62 91.81 91.49 91.58 6,431,023 -0.49(-0.53%)
Oct 06, 2022 92.36 92.48 92.00 92.07 5,882,483 -0.36(-0.39%)
Oct 05, 2022 92.46 92.75 92.06 92.43 9,948,003 -0.49(-0.52%)
Oct 04, 2022 92.96 93.28 92.83 92.92 7,282,920 +0.25(+0.27%)
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.