US Aggregate Bond Ishares Core ETF (NY: AGG )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 99.61 99.81 99.51 99.55 14,846,264 -0.05(-0.05%)
Mar 30, 2022 99.08 99.59 99.07 99.59 12,420,391 +0.27(+0.27%)
Mar 29, 2022 99.09 99.35 98.95 99.32 12,261,344 +0.46(+0.47%)
Mar 28, 2022 98.76 99.01 98.67 98.86 9,188,629 +0.24(+0.25%)
Mar 25, 2022 99.05 99.13 98.50 98.62 11,340,762 -0.79(-0.79%)
Mar 24, 2022 99.19 99.49 99.13 99.41 8,048,187 -0.22(-0.22%)
Mar 23, 2022 99.42 99.65 99.18 99.63 9,748,296 +0.41(+0.41%)
Mar 22, 2022 99.21 99.34 99.09 99.22 17,343,750 -0.27(-0.27%)
Mar 21, 2022 99.99 100.06 99.44 99.49 8,633,776 -0.99(-0.98%)
Mar 18, 2022 100.32 100.51 100.31 100.48 8,461,673 +0.22(+0.22%)
Mar 17, 2022 100.24 100.44 100.13 100.25 8,645,168 +0.17(+0.17%)
Mar 16, 2022 100.04 100.13 99.46 100.08 18,080,838 +0.07(+0.07%)
Mar 15, 2022 100.23 100.31 99.85 100.01 15,063,601 +0.22(+0.22%)
Mar 14, 2022 100.19 100.21 99.79 99.79 11,793,444 -0.98(-0.97%)
Mar 11, 2022 100.79 100.89 100.70 100.76 12,908,259 -0.02(-0.02%)
Mar 10, 2022 101.00 101.02 100.61 100.78 17,584,218 -0.57(-0.56%)
Mar 09, 2022 101.41 101.51 101.25 101.35 12,041,659 -0.21(-0.21%)
Mar 08, 2022 101.55 101.62 101.42 101.56 10,687,454 -0.36(-0.36%)
Mar 07, 2022 102.12 102.37 101.91 101.93 13,707,169 -0.59(-0.58%)
Mar 04, 2022 102.61 102.75 102.45 102.52 9,205,909 +0.41(+0.40%)
Mar 03, 2022 102.05 102.24 101.92 102.11 17,002,142 +0.34(+0.34%)
Mar 02, 2022 102.52 102.59 101.74 101.77 9,713,974 -1.24(-1.20%)
Mar 01, 2022 102.80 103.33 102.77 103.00 15,444,913 +0.58(+0.56%)
Feb 28, 2022 102.12 102.49 102.11 102.43 18,073,826 +0.73(+0.72%)
Feb 25, 2022 101.58 101.70 101.47 101.69 10,871,053 +0.10(+0.10%)
Feb 24, 2022 101.79 101.88 101.32 101.59 13,330,238 +0.18(+0.18%)
Feb 23, 2022 101.65 101.67 101.38 101.41 12,640,843 -0.45(-0.45%)
Feb 22, 2022 101.80 101.89 101.69 101.86 8,193,423 -0.11(-0.11%)
Feb 18, 2022 101.97 0 +0.21(+0.21%)
Feb 17, 2022 101.70 101.91 101.64 101.76 11,008,334 +0.21(+0.21%)
Feb 16, 2022 101.57 101.61 101.26 101.55 8,744,752 +0.12(+0.12%)
Feb 15, 2022 101.50 101.64 101.39 101.42 6,270,982 -0.17(-0.16%)
Feb 14, 2022 101.78 101.87 101.54 101.59 9,528,643 -0.59(-0.58%)
Feb 11, 2022 101.85 102.24 101.48 102.19 14,943,364 +0.67(+0.66%)
Feb 10, 2022 102.06 102.15 101.52 101.52 11,594,650 -0.95(-0.92%)
Feb 09, 2022 102.57 102.72 102.45 102.46 9,906,569 +0.06(+0.06%)
Feb 08, 2022 102.50 102.54 102.39 102.40 8,605,586 -0.31(-0.31%)
Feb 07, 2022 102.62 102.75 102.53 102.71 7,244,355 +0.09(+0.09%)
Feb 04, 2022 102.79 102.79 102.53 102.62 7,506,942 -0.65(-0.63%)
Feb 03, 2022 103.26 103.36 103.27 11,087,485 -0.42(-0.40%)
Feb 02, 2022 103.67 103.92 103.65 103.69 8,585,037 +0.11(+0.11%)
Feb 01, 2022 103.63 103.65 103.37 103.58 11,158,104 -0.04(-0.03%)
Jan 31, 2022 103.47 103.70 103.61 13,892,208 -0.01(-0.01%)
Jan 28, 2022 103.30 103.67 103.28 103.62 11,713,371 +0.07(+0.07%)
Jan 27, 2022 103.45 103.69 103.45 103.55 6,632,426 +0.34(+0.33%)
Jan 26, 2022 103.86 103.92 103.21 103.21 11,577,063 -0.58(-0.56%)
Jan 25, 2022 103.97 104.08 103.76 103.79 10,294,839 -0.10(-0.10%)
Jan 24, 2022 104.15 104.19 103.89 103.89 13,091,727 -0.12(-0.12%)
Jan 21, 2022 103.97 104.12 103.90 104.01 9,365,386 +0.41(+0.39%)
Jan 20, 2022 103.65 103.71 103.57 103.60 7,754,388 +0.05(+0.05%)
Jan 19, 2022 103.52 103.70 103.47 103.55 8,978,418 +0.22(+0.22%)
Jan 18, 2022 103.62 103.67 103.31 103.33 8,571,420 -0.63(-0.61%)
Jan 14, 2022 103.96 0 -0.58(-0.56%)
Jan 13, 2022 104.36 104.54 104.27 104.54 9,122,221 +0.19(+0.18%)
Jan 12, 2022 104.47 104.53 104.34 104.36 7,243,572 +0.00(+0.00%)
Jan 11, 2022 104.11 104.38 104.05 104.36 7,260,738 +0.19(+0.19%)
Jan 10, 2022 104.01 104.19 103.93 104.16 8,764,022 -0.09(-0.09%)
Jan 07, 2022 104.44 104.45 104.11 104.25 9,731,472 -0.31(-0.29%)
Jan 06, 2022 104.49 104.58 104.41 104.56 9,567,011 -0.11(-0.11%)
Jan 05, 2022 105.04 105.06 104.63 104.67 9,204,899 -0.33(-0.31%)
Jan 04, 2022 104.93 105.00 104.80 105.00 8,386,234 -0.01(-0.01%)
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.