US Aggregate Bond Ishares Core ETF (NY: AGG )

98.04 +0.02 (+0.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 109.72 109.97 109.26 109.39 14,784,487 -0.29(-0.27%)
Mar 30, 2020 109.77 110.24 109.63 109.69 14,069,373 +0.11(+0.10%)
Mar 27, 2020 108.83 109.59 108.60 109.58 11,433,987 +0.46(+0.43%)
Mar 26, 2020 108.79 109.41 108.28 109.12 17,518,864 +0.33(+0.31%)
Mar 25, 2020 108.09 108.81 107.81 108.79 11,600,632 +1.10(+1.02%)
Mar 24, 2020 105.74 107.69 105.32 107.69 10,813,780 +0.40(+0.37%)
Mar 23, 2020 104.21 107.29 103.35 107.29 13,259,004 +2.96(+2.84%)
Mar 20, 2020 102.84 104.53 102.84 104.33 17,405,304 +1.02(+0.99%)
Mar 19, 2020 100.95 103.56 100.09 103.31 12,360,529 +2.26(+2.23%)
Mar 18, 2020 103.69 104.84 100.29 101.05 17,993,750 -4.00(-3.81%)
Mar 17, 2020 107.04 108.01 104.86 105.05 16,596,943 -2.79(-2.59%)
Mar 16, 2020 105.60 108.05 104.74 107.84 12,982,143 +1.77(+1.67%)
Mar 13, 2020 105.75 106.64 104.54 106.07 26,324,314 +1.64(+1.57%)
Mar 12, 2020 108.08 108.81 103.41 104.42 19,704,798 -4.35(-4.00%)
Mar 11, 2020 110.66 110.74 108.62 108.78 14,071,225 -1.57(-1.43%)
Mar 10, 2020 111.33 111.58 110.15 110.35 19,715,338 -1.26(-1.13%)
Mar 09, 2020 111.77 113.09 110.94 111.61 14,413,263 -0.14(-0.13%)
Mar 06, 2020 112.06 112.14 111.41 111.75 18,410,050 +0.82(+0.74%)
Mar 05, 2020 110.93 111.16 110.87 110.94 7,174,387 +0.34(+0.31%)
Mar 04, 2020 110.78 111.05 110.49 110.60 6,628,627 +0.56(+0.51%)
Mar 03, 2020 110.04 111.19 110.00 110.04 13,226,104 +0.11(+0.10%)
Mar 02, 2020 110.27 110.40 109.89 109.93 13,919,227 -0.04(-0.04%)
Feb 28, 2020 109.65 110.09 109.54 109.97 18,222,364 +0.80(+0.74%)
Feb 27, 2020 109.53 109.53 109.15 109.17 12,265,687 +0.02(+0.02%)
Feb 26, 2020 109.12 109.40 109.06 109.15 5,033,522 -0.11(-0.10%)
Feb 25, 2020 109.08 109.37 109.07 109.26 7,899,200 +0.19(+0.17%)
Feb 24, 2020 109.23 109.23 109.04 109.07 7,914,631 +0.35(+0.32%)
Feb 21, 2020 108.69 108.91 108.67 108.72 4,747,903 +0.22(+0.20%)
Feb 20, 2020 108.37 108.51 108.34 108.51 4,286,370 +0.25(+0.23%)
Feb 19, 2020 108.25 108.32 108.19 108.26 3,901,881 -0.03(-0.03%)
Feb 18, 2020 108.33 108.40 108.19 108.29 5,151,674 +0.14(+0.13%)
Feb 14, 2020 108.20 108.23 108.13 108.15 4,232,394 +0.11(+0.11%)
Feb 13, 2020 107.98 108.10 107.97 108.03 5,510,580 +0.08(+0.07%)
Feb 12, 2020 107.99 108.00 107.90 107.96 6,735,772 -0.11(-0.10%)
Feb 11, 2020 108.20 108.20 108.05 108.07 5,953,356 -0.13(-0.12%)
Feb 10, 2020 108.29 108.29 108.15 108.20 8,652,944 +0.12(+0.11%)
Feb 07, 2020 108.06 108.14 107.97 108.08 5,520,849 +0.31(+0.29%)
Feb 06, 2020 107.70 107.81 107.66 107.77 7,227,121 +0.07(+0.06%)
Feb 05, 2020 107.70 107.75 107.64 107.70 6,411,529 -0.16(-0.15%)
Feb 04, 2020 107.97 107.97 107.77 107.86 5,591,301 -0.36(-0.33%)
Feb 03, 2020 108.06 108.26 107.95 108.22 7,624,028 -0.03(-0.03%)
Jan 31, 2020 108.10 108.27 108.00 108.26 5,360,712 +0.32(+0.30%)
Jan 30, 2020 107.91 108.15 107.86 107.94 7,292,161 +0.01(+0.01%)
Jan 29, 2020 107.77 107.97 107.75 107.93 3,060,923 +0.25(+0.23%)
Jan 28, 2020 107.74 107.79 107.60 107.68 4,727,423 -0.09(-0.09%)
Jan 27, 2020 107.78 107.79 107.69 107.78 5,072,814 +0.33(+0.31%)
Jan 24, 2020 107.34 107.54 107.33 107.44 4,447,703 +0.20(+0.18%)
Jan 23, 2020 107.30 107.36 107.25 107.25 3,632,101 +0.14(+0.13%)
Jan 22, 2020 107.11 107.16 107.07 107.11 3,841,362 +0.06(+0.05%)
Jan 21, 2020 106.94 107.09 106.91 107.05 4,947,949 +0.30(+0.28%)
Jan 17, 2020 106.72 106.79 106.67 106.75 3,180,546 -0.12(-0.12%)
Jan 16, 2020 106.85 106.90 106.75 106.87 2,966,806 +0.03(+0.03%)
Jan 15, 2020 106.87 106.88 106.77 106.84 4,126,391 +0.13(+0.12%)
Jan 14, 2020 106.67 106.72 106.63 106.71 3,839,512 +0.09(+0.09%)
Jan 13, 2020 106.59 106.64 106.53 106.61 4,729,030 -0.07(-0.06%)
Jan 10, 2020 106.61 106.69 106.53 106.68 4,445,903 +0.18(+0.17%)
Jan 09, 2020 106.22 106.50 106.19 106.50 9,648,872 +0.11(+0.11%)
Jan 08, 2020 106.56 106.64 106.27 106.39 7,755,565 -0.12(-0.11%)
Jan 07, 2020 106.62 106.62 106.49 106.51 3,053,243 -0.11(-0.11%)
Jan 06, 2020 106.82 106.82 106.55 106.62 8,611,802 -0.09(-0.08%)
Jan 03, 2020 106.59 106.75 106.49 106.71 3,880,580 +0.31(+0.29%)
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.