US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 -0.10 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 103.70 104.08 103.69 104.01 17,798,030 +0.74(+0.72%)
Feb 25, 2022 103.16 103.28 103.04 103.27 10,705,167 +0.10(+0.10%)
Feb 24, 2022 103.36 103.46 102.89 103.17 13,126,826 +0.19(+0.18%)
Feb 23, 2022 103.22 103.25 102.95 102.98 12,447,951 -0.46(-0.45%)
Feb 22, 2022 103.37 103.47 103.26 103.44 8,068,396 -0.11(-0.11%)
Feb 18, 2022 103.55 0 +0.22(+0.21%)
Feb 17, 2022 103.28 103.49 103.22 103.33 10,840,353 +0.22(+0.21%)
Feb 16, 2022 103.15 103.19 102.83 103.12 8,611,312 +0.12(+0.12%)
Feb 15, 2022 103.07 103.21 102.96 103.00 6,175,290 -0.17(-0.16%)
Feb 14, 2022 103.35 103.45 103.11 103.17 9,383,242 -0.60(-0.58%)
Feb 11, 2022 103.43 103.82 103.06 103.77 14,715,337 +0.68(+0.66%)
Feb 10, 2022 103.65 103.73 103.09 103.09 11,417,722 -0.96(-0.92%)
Feb 09, 2022 104.16 104.31 104.04 104.05 9,755,400 +0.07(+0.06%)
Feb 08, 2022 104.09 104.13 103.98 103.99 8,474,269 -0.32(-0.31%)
Feb 07, 2022 104.21 104.34 104.12 104.31 7,133,811 +0.09(+0.09%)
Feb 04, 2022 104.38 104.38 104.12 104.21 7,392,390 -0.66(-0.63%)
Feb 03, 2022 104.86 104.97 104.87 10,918,296 -0.42(-0.40%)
Feb 02, 2022 105.28 105.53 105.25 105.30 8,454,035 +0.11(+0.11%)
Feb 01, 2022 105.24 105.25 104.97 105.18 10,987,838 -0.04(-0.03%)
Jan 31, 2022 105.07 105.30 105.22 13,680,282 -0.01(-0.01%)
Jan 28, 2022 104.90 105.28 104.88 105.23 11,534,683 +0.07(+0.07%)
Jan 27, 2022 105.05 105.29 105.05 105.15 6,531,248 +0.35(+0.33%)
Jan 26, 2022 105.46 105.53 104.81 104.81 11,400,455 -0.59(-0.56%)
Jan 25, 2022 105.58 105.69 105.37 105.40 10,137,791 -0.10(-0.10%)
Jan 24, 2022 105.77 105.80 105.50 105.50 12,892,012 -0.12(-0.12%)
Jan 21, 2022 105.59 105.74 105.51 105.62 9,222,517 +0.41(+0.39%)
Jan 20, 2022 105.26 105.31 105.17 105.21 7,636,095 +0.06(+0.05%)
Jan 19, 2022 105.12 105.30 105.08 105.15 8,841,452 +0.23(+0.22%)
Jan 18, 2022 105.23 105.28 104.91 104.93 8,440,663 -0.64(-0.61%)
Jan 14, 2022 105.57 0 -0.59(-0.56%)
Jan 13, 2022 105.97 106.16 105.89 106.16 8,983,062 +0.19(+0.18%)
Jan 12, 2022 106.08 106.15 105.95 105.97 7,133,072 +0.00(+0.00%)
Jan 11, 2022 105.72 106.00 105.66 105.97 7,149,976 +0.20(+0.19%)
Jan 10, 2022 105.62 105.80 105.54 105.77 8,630,327 -0.09(-0.09%)
Jan 07, 2022 106.06 106.07 105.73 105.87 9,583,018 -0.31(-0.29%)
Jan 06, 2022 106.11 106.20 106.03 106.18 9,421,066 -0.11(-0.11%)
Jan 05, 2022 106.67 106.69 106.25 106.29 9,064,478 -0.33(-0.31%)
Jan 04, 2022 106.56 106.63 106.42 106.62 8,258,302 -0.01(-0.01%)
Jan 03, 2022 106.98 106.98 106.63 106.63 9,987,092 -0.73(-0.68%)
Dec 31, 2021 107.43 107.58 107.35 107.36 8,489,235 -0.04(-0.03%)
Dec 30, 2021 107.28 107.41 107.13 107.40 5,796,131 +0.23(+0.22%)
Dec 29, 2021 107.28 107.34 107.11 107.17 6,304,895 -0.32(-0.30%)
Dec 28, 2021 107.69 107.71 107.45 107.49 5,582,393 -0.05(-0.04%)
Dec 27, 2021 107.43 107.57 107.41 107.53 5,776,903 +0.06(+0.05%)
Dec 23, 2021 107.56 107.58 107.36 107.48 5,851,090 -0.13(-0.12%)
Dec 22, 2021 107.60 107.62 107.45 107.61 6,556,816 +0.09(+0.09%)
Dec 21, 2021 107.36 107.59 107.26 107.52 13,781,548 -0.08(-0.08%)
Dec 20, 2021 107.83 107.86 107.59 107.60 7,844,369 -0.16(-0.15%)
Dec 17, 2021 107.81 107.93 107.73 107.76 7,972,496 +0.13(+0.12%)
Dec 16, 2021 107.53 107.74 107.53 107.63 8,039,988 +0.15(+0.14%)
Dec 15, 2021 107.40 107.60 107.28 107.48 7,933,062 -0.08(-0.08%)
Dec 14, 2021 107.61 107.69 107.42 107.56 7,980,799 -0.21(-0.19%)
Dec 13, 2021 107.66 107.84 107.61 107.77 9,199,735 +0.38(+0.35%)
Dec 10, 2021 107.53 107.66 107.39 107.40 6,915,027 +0.03(+0.03%)
Dec 09, 2021 107.44 107.54 107.29 107.37 9,196,702 +0.01(+0.01%)
Dec 08, 2021 107.53 107.53 107.23 107.36 8,562,353 -0.28(-0.26%)
Dec 07, 2021 107.67 107.85 107.60 107.64 7,218,884 -0.17(-0.16%)
Dec 06, 2021 108.10 108.16 107.76 107.81 10,015,907 -0.38(-0.35%)
Dec 03, 2021 107.65 108.35 107.61 108.19 8,084,547 +0.43(+0.40%)
Dec 02, 2021 107.81 107.92 107.56 107.75 8,253,459 -0.02(-0.02%)
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.