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, 2020 105.09 105.51 104.98 105.40 19,012,616 +0.77(+0.74%)
Feb 27, 2020 104.98 104.98 104.61 104.63 12,797,614 +0.02(+0.02%)
Feb 26, 2020 104.59 104.85 104.53 104.61 5,251,811 -0.11(-0.10%)
Feb 25, 2020 104.55 104.82 104.54 104.72 8,241,766 +0.18(+0.17%)
Feb 24, 2020 104.69 104.69 104.50 104.54 8,257,865 +0.34(+0.32%)
Feb 21, 2020 104.17 104.39 104.15 104.20 4,953,806 +0.21(+0.20%)
Feb 20, 2020 103.87 104.00 103.83 104.00 4,472,257 +0.23(+0.23%)
Feb 19, 2020 103.75 103.81 103.69 103.76 4,071,095 -0.03(-0.03%)
Feb 18, 2020 103.82 103.90 103.70 103.79 5,375,087 +0.14(+0.13%)
Feb 14, 2020 103.71 103.73 103.63 103.65 4,415,940 +0.11(+0.11%)
Feb 13, 2020 103.49 103.61 103.48 103.54 5,749,558 +0.07(+0.07%)
Feb 12, 2020 103.50 103.52 103.42 103.47 7,027,883 -0.11(-0.11%)
Feb 11, 2020 103.71 103.71 103.56 103.58 6,211,535 -0.13(-0.12%)
Feb 10, 2020 103.79 103.79 103.65 103.71 9,028,197 +0.12(+0.11%)
Feb 07, 2020 103.57 103.64 103.48 103.59 5,760,272 +0.30(+0.29%)
Feb 06, 2020 103.23 103.33 103.18 103.29 7,540,540 +0.06(+0.06%)
Feb 05, 2020 103.23 103.27 103.17 103.23 6,689,578 -0.15(-0.15%)
Feb 04, 2020 103.48 103.48 103.29 103.38 5,833,779 -0.34(-0.33%)
Feb 03, 2020 103.57 103.76 103.47 103.72 7,954,659 -0.03(-0.03%)
Jan 31, 2020 103.60 103.77 103.51 103.76 5,593,189 +0.31(+0.30%)
Jan 30, 2020 103.42 103.66 103.38 103.45 7,608,398 +0.01(+0.01%)
Jan 29, 2020 103.29 103.49 103.27 103.44 3,193,666 +0.24(+0.23%)
Jan 28, 2020 103.26 103.31 103.12 103.20 4,932,436 -0.09(-0.09%)
Jan 27, 2020 103.30 103.31 103.22 103.30 5,292,806 +0.32(+0.31%)
Jan 24, 2020 102.88 103.07 102.87 102.98 4,640,585 +0.19(+0.18%)
Jan 23, 2020 102.84 102.90 102.79 102.79 3,789,613 +0.14(+0.13%)
Jan 22, 2020 102.66 102.71 102.62 102.65 4,007,950 +0.05(+0.05%)
Jan 21, 2020 102.49 102.64 102.46 102.60 5,162,525 +0.29(+0.28%)
Jan 17, 2020 102.28 102.35 102.24 102.31 3,318,476 -0.12(-0.11%)
Jan 16, 2020 102.41 102.45 102.31 102.43 3,095,467 +0.03(+0.03%)
Jan 15, 2020 102.43 102.44 102.33 102.40 4,305,339 +0.13(+0.12%)
Jan 14, 2020 102.24 102.28 102.20 102.27 4,006,019 +0.09(+0.09%)
Jan 13, 2020 102.17 102.21 102.11 102.18 4,934,112 -0.06(-0.06%)
Jan 10, 2020 102.17 102.25 102.10 102.25 4,638,707 +0.17(+0.17%)
Jan 09, 2020 101.80 102.07 101.78 102.07 10,067,312 +0.11(+0.11%)
Jan 08, 2020 102.13 102.21 101.85 101.97 8,091,898 -0.12(-0.11%)
Jan 07, 2020 102.19 102.19 102.06 102.08 3,185,652 -0.11(-0.11%)
Jan 06, 2020 102.38 102.38 102.12 102.19 8,985,268 -0.08(-0.08%)
Jan 03, 2020 102.17 102.31 102.07 102.27 4,048,868 +0.30(+0.29%)
Jan 02, 2020 101.97 102.08 101.87 101.97 7,504,514 +0.28(+0.28%)
Dec 31, 2019 101.85 101.85 101.69 101.69 7,522,263 -0.23(-0.23%)
Dec 30, 2019 101.74 101.94 101.67 101.93 4,396,799 +0.00(+0.00%)
Dec 27, 2019 101.90 101.94 101.88 101.93 5,230,645 +0.14(+0.13%)
Dec 26, 2019 101.74 101.80 101.65 101.79 6,709,550 +0.09(+0.09%)
Dec 24, 2019 101.51 101.72 101.48 101.70 2,085,981 +0.13(+0.13%)
Dec 23, 2019 101.70 101.71 101.52 101.58 3,479,118 -0.07(-0.07%)
Dec 20, 2019 101.55 101.66 101.50 101.65 9,733,992 +0.02(+0.02%)
Dec 19, 2019 101.53 101.69 101.48 101.63 6,203,169 +0.11(+0.11%)
Dec 18, 2019 101.68 101.69 101.51 101.52 7,212,604 -0.20(-0.19%)
Dec 17, 2019 101.81 101.82 101.66 101.72 3,338,575 +0.01(+0.01%)
Dec 16, 2019 101.80 101.81 101.64 101.71 5,547,724 -0.21(-0.20%)
Dec 13, 2019 101.71 101.96 101.55 101.92 6,542,521 +0.41(+0.40%)
Dec 12, 2019 101.90 101.90 101.39 101.51 5,622,964 -0.43(-0.42%)
Dec 11, 2019 101.79 102.00 101.74 101.95 4,166,793 +0.27(+0.27%)
Dec 10, 2019 101.79 101.79 101.63 101.67 4,162,955 -0.04(-0.04%)
Dec 09, 2019 101.81 101.84 101.70 101.71 8,188,902 +0.05(+0.05%)
Dec 06, 2019 101.61 101.80 101.56 101.66 5,144,892 -0.15(-0.14%)
Dec 05, 2019 101.71 101.86 101.67 101.80 4,842,221 -0.12(-0.11%)
Dec 04, 2019 101.97 102.05 101.80 101.92 6,426,942 -0.17(-0.17%)
Dec 03, 2019 101.91 102.21 101.87 102.09 5,878,091 +0.46(+0.45%)
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.