US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 105.62 105.75 105.50 105.61 6,800,111 +0.02(+0.02%)
Mar 30, 2021 105.44 105.63 105.33 105.59 5,385,794 +0.08(+0.08%)
Mar 29, 2021 105.32 105.77 105.32 105.51 8,224,618 -0.18(-0.17%)
Mar 26, 2021 105.69 105.84 105.64 105.69 4,671,152 -0.18(-0.17%)
Mar 25, 2021 105.99 106.04 105.76 105.86 5,580,931 -0.06(-0.05%)
Mar 24, 2021 105.68 105.95 105.64 105.92 6,846,933 +0.13(+0.12%)
Mar 23, 2021 105.67 105.81 105.56 105.79 5,955,006 +0.27(+0.25%)
Mar 22, 2021 105.49 105.58 105.40 105.52 5,894,211 +0.20(+0.19%)
Mar 19, 2021 105.21 105.34 105.15 105.31 5,067,249 +0.08(+0.08%)
Mar 18, 2021 105.14 105.35 105.03 105.23 6,706,444 -0.41(-0.39%)
Mar 17, 2021 105.35 105.75 105.29 105.64 6,714,554 -0.01(-0.01%)
Mar 16, 2021 105.74 105.80 105.56 105.65 4,301,523 -0.04(-0.04%)
Mar 15, 2021 105.40 105.78 105.40 105.69 5,391,012 +0.11(+0.11%)
Mar 12, 2021 105.66 105.69 105.50 105.57 5,461,192 -0.60(-0.57%)
Mar 11, 2021 106.20 106.27 106.04 106.18 9,514,784 -0.01(-0.01%)
Mar 10, 2021 106.03 106.23 106.02 106.19 7,476,754 +0.18(+0.17%)
Mar 09, 2021 105.95 106.06 105.77 106.01 6,118,543 +0.40(+0.38%)
Mar 08, 2021 105.95 105.98 105.61 105.61 6,077,659 -0.42(-0.39%)
Mar 05, 2021 105.93 106.07 105.82 106.03 9,350,711 -0.07(-0.07%)
Mar 04, 2021 106.50 106.51 106.01 106.10 6,403,078 -0.31(-0.29%)
Mar 03, 2021 106.51 106.54 106.33 106.41 11,120,369 -0.39(-0.36%)
Mar 02, 2021 106.73 106.81 106.65 106.80 10,898,171 +0.02(+0.02%)
Mar 01, 2021 106.67 107.25 106.59 106.78 14,031,029 -0.06(-0.05%)
Feb 26, 2021 106.48 106.88 106.14 106.84 12,235,347 +0.86(+0.81%)
Feb 25, 2021 106.53 106.79 105.78 105.97 16,114,981 -0.98(-0.92%)
Feb 24, 2021 106.58 106.98 106.53 106.96 6,728,314 -0.04(-0.03%)
Feb 23, 2021 107.22 107.22 106.77 106.99 6,515,592 +0.03(+0.03%)
Feb 22, 2021 107.23 107.32 106.97 106.97 5,283,801 -0.33(-0.31%)
Feb 19, 2021 107.47 107.50 107.22 107.30 5,045,152 -0.33(-0.31%)
Feb 18, 2021 107.58 107.71 107.48 107.63 5,758,033 -0.06(-0.05%)
Feb 17, 2021 107.65 107.72 107.58 107.69 8,416,381 +0.21(+0.20%)
Feb 16, 2021 107.65 107.66 107.47 107.48 6,134,983 -0.51(-0.47%)
Feb 12, 2021 108.07 108.13 107.95 107.98 3,546,354 -0.25(-0.23%)
Feb 11, 2021 108.40 108.40 108.19 108.23 3,747,095 -0.13(-0.12%)
Feb 10, 2021 108.35 108.38 108.30 108.36 4,726,748 +0.10(+0.09%)
Feb 09, 2021 108.32 108.35 108.21 108.26 4,894,224 +0.05(+0.04%)
Feb 08, 2021 108.14 108.31 108.11 108.22 5,078,571 +0.11(+0.10%)
Feb 05, 2021 108.29 108.34 108.10 108.11 3,720,816 -0.14(-0.13%)
Feb 04, 2021 108.14 108.27 108.09 108.25 5,708,244 -0.05(-0.04%)
Feb 03, 2021 108.35 108.36 108.25 108.29 5,929,508 -0.13(-0.12%)
Feb 02, 2021 108.36 108.46 108.35 108.42 7,898,497 -0.17(-0.15%)
Feb 01, 2021 108.56 108.61 108.46 108.59 7,148,949 +0.10(+0.09%)
Jan 29, 2021 108.34 108.57 107.79 108.48 13,154,556 -0.12(-0.11%)
Jan 28, 2021 108.64 108.65 108.47 108.60 6,679,099 -0.07(-0.07%)
Jan 27, 2021 108.76 108.82 108.23 108.68 3,912,167 +0.01(+0.01%)
Jan 26, 2021 108.62 108.74 108.59 108.67 3,935,633 -0.04(-0.03%)
Jan 25, 2021 108.56 108.72 108.53 108.70 4,378,456 +0.28(+0.26%)
Jan 22, 2021 108.47 108.49 108.37 108.43 3,799,582 +0.00(+0.00%)
Jan 21, 2021 108.40 108.47 108.33 108.43 8,976,349 -0.16(-0.14%)
Jan 20, 2021 108.52 108.59 108.48 108.58 6,735,901 +0.01(+0.01%)
Jan 19, 2021 108.45 108.58 108.40 108.58 8,219,049 +0.15(+0.14%)
Jan 15, 2021 108.51 108.53 108.36 108.43 6,972,408 +0.11(+0.10%)
Jan 14, 2021 108.54 108.61 108.27 108.32 7,148,298 -0.21(-0.20%)
Jan 13, 2021 108.78 108.78 108.27 108.53 7,340,850 +0.34(+0.32%)
Jan 12, 2021 108.03 108.19 107.90 108.19 7,860,534 +0.09(+0.09%)
Jan 11, 2021 108.22 108.24 108.09 108.09 9,310,641 -0.18(-0.16%)
Jan 08, 2021 108.36 108.51 108.18 108.27 7,932,549 -0.13(-0.12%)
Jan 07, 2021 108.32 108.44 108.26 108.40 7,179,564 -0.11(-0.10%)
Jan 06, 2021 109.03 109.03 108.34 108.51 11,549,798 -0.54(-0.49%)
Jan 05, 2021 109.18 109.18 108.89 109.05 8,086,313 -0.11(-0.10%)
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.