US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 104.01 104.14 103.89 104.00 6,905,590 +0.02(+0.02%)
Mar 30, 2021 103.83 104.02 103.72 103.98 5,469,335 +0.08(+0.08%)
Mar 29, 2021 103.72 104.15 103.72 103.90 8,352,193 -0.17(-0.17%)
Mar 26, 2021 104.07 104.22 104.03 104.07 4,743,607 -0.17(-0.17%)
Mar 25, 2021 104.37 104.42 104.14 104.25 5,667,498 -0.05(-0.05%)
Mar 24, 2021 104.06 104.34 104.03 104.30 6,953,138 +0.13(+0.12%)
Mar 23, 2021 104.05 104.19 103.94 104.17 6,047,377 +0.27(+0.26%)
Mar 22, 2021 103.88 103.97 103.79 103.91 5,985,638 +0.20(+0.19%)
Mar 19, 2021 103.61 103.73 103.54 103.71 5,145,849 +0.08(+0.08%)
Mar 18, 2021 103.53 103.74 103.42 103.62 6,810,470 -0.40(-0.39%)
Mar 17, 2021 103.74 104.13 103.68 104.03 6,818,706 -0.01(-0.01%)
Mar 16, 2021 104.13 104.18 103.95 104.03 4,368,245 -0.04(-0.04%)
Mar 15, 2021 103.79 104.16 103.79 104.07 5,474,633 +0.11(+0.11%)
Mar 12, 2021 104.04 104.07 103.88 103.96 5,545,902 -0.59(-0.57%)
Mar 11, 2021 104.58 104.65 104.42 104.56 9,662,370 -0.01(-0.01%)
Mar 10, 2021 104.41 104.61 104.41 104.56 7,592,728 +0.17(+0.17%)
Mar 09, 2021 104.34 104.44 104.15 104.39 6,213,449 +0.39(+0.38%)
Mar 08, 2021 104.34 104.36 104.00 104.00 6,171,931 -0.41(-0.39%)
Mar 05, 2021 104.31 104.45 104.20 104.41 9,495,753 -0.07(-0.07%)
Mar 04, 2021 104.88 104.89 104.39 104.48 6,502,398 -0.30(-0.29%)
Mar 03, 2021 104.89 104.91 104.70 104.78 11,292,861 -0.38(-0.37%)
Mar 02, 2021 105.10 105.18 105.02 105.17 11,067,216 +0.02(+0.02%)
Mar 01, 2021 105.04 105.61 104.97 105.15 14,248,669 -0.05(-0.05%)
Feb 26, 2021 104.86 105.25 104.52 105.20 12,425,162 +0.85(+0.81%)
Feb 25, 2021 104.90 105.16 104.17 104.36 16,364,983 -0.97(-0.92%)
Feb 24, 2021 104.95 105.35 104.90 105.32 6,832,695 -0.04(-0.04%)
Feb 23, 2021 105.58 105.58 105.14 105.36 6,616,673 +0.03(+0.03%)
Feb 22, 2021 105.59 105.68 105.33 105.33 5,365,772 -0.33(-0.31%)
Feb 19, 2021 105.82 105.86 105.58 105.66 5,123,421 -0.33(-0.31%)
Feb 18, 2021 105.93 106.06 105.83 105.99 5,847,361 -0.05(-0.05%)
Feb 17, 2021 106.01 106.07 105.93 106.04 8,546,949 +0.21(+0.20%)
Feb 16, 2021 106.01 106.02 105.83 105.83 6,230,159 -0.50(-0.47%)
Feb 12, 2021 106.42 106.48 106.30 106.34 3,601,371 -0.25(-0.23%)
Feb 11, 2021 106.75 106.75 106.54 106.58 3,805,226 -0.13(-0.12%)
Feb 10, 2021 106.69 106.73 106.65 106.71 4,800,077 +0.10(+0.09%)
Feb 09, 2021 106.66 106.69 106.56 106.61 4,970,151 +0.05(+0.04%)
Feb 08, 2021 106.49 106.65 106.46 106.56 5,157,358 +0.11(+0.10%)
Feb 05, 2021 106.64 106.68 106.44 106.45 3,778,539 -0.14(-0.13%)
Feb 04, 2021 106.49 106.62 106.44 106.59 5,796,799 -0.05(-0.04%)
Feb 03, 2021 106.69 106.71 106.60 106.64 6,021,497 -0.13(-0.12%)
Feb 02, 2021 106.71 106.80 106.69 106.76 8,021,032 -0.16(-0.15%)
Feb 01, 2021 106.90 106.96 106.80 106.93 7,259,856 +0.10(+0.10%)
Jan 29, 2021 106.69 106.91 106.15 106.83 13,358,639 -0.12(-0.11%)
Jan 28, 2021 106.98 106.99 106.81 106.94 6,782,720 -0.07(-0.07%)
Jan 27, 2021 107.10 107.15 106.58 107.02 3,972,861 +0.01(+0.01%)
Jan 26, 2021 106.96 107.08 106.93 107.01 3,996,691 -0.04(-0.03%)
Jan 25, 2021 106.90 107.05 106.87 107.05 4,446,385 +0.27(+0.26%)
Jan 22, 2021 106.81 106.83 106.72 106.77 3,858,530 +0.00(+0.00%)
Jan 21, 2021 106.74 106.82 106.67 106.77 9,115,610 -0.15(-0.14%)
Jan 20, 2021 106.86 106.94 106.83 106.93 6,840,403 +0.01(+0.01%)
Jan 19, 2021 106.79 106.93 106.74 106.92 8,346,561 +0.14(+0.14%)
Jan 15, 2021 106.85 106.87 106.71 106.77 7,080,579 +0.11(+0.10%)
Jan 14, 2021 106.88 106.95 106.62 106.66 7,259,198 -0.21(-0.20%)
Jan 13, 2021 107.12 107.12 106.62 106.87 7,454,738 +0.34(+0.32%)
Jan 12, 2021 106.38 106.53 106.25 106.53 7,982,484 +0.09(+0.09%)
Jan 11, 2021 106.56 106.59 106.44 106.44 9,455,088 -0.17(-0.16%)
Jan 08, 2021 106.71 106.86 106.53 106.62 8,055,616 -0.13(-0.12%)
Jan 07, 2021 106.66 106.78 106.61 106.74 7,290,949 -0.11(-0.10%)
Jan 06, 2021 107.36 107.36 106.68 106.85 11,728,984 -0.53(-0.49%)
Jan 05, 2021 107.51 107.51 107.23 107.38 8,211,766 -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.