US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 105.53 105.78 105.43 105.73 10,269,245 +0.28(+0.26%)
May 28, 2020 105.27 105.46 105.27 105.45 12,521,980 -0.07(-0.07%)
May 27, 2020 105.59 105.63 105.41 105.52 5,311,094 +0.15(+0.15%)
May 26, 2020 105.48 105.54 105.36 105.37 6,859,825 -0.17(-0.16%)
May 22, 2020 105.68 105.68 105.49 105.54 3,109,060 +0.05(+0.05%)
May 21, 2020 105.46 105.57 105.43 105.48 5,723,758 +0.08(+0.08%)
May 20, 2020 105.17 105.45 105.14 105.40 5,095,615 +0.27(+0.26%)
May 19, 2020 105.06 105.17 104.97 105.14 5,485,346 +0.12(+0.11%)
May 18, 2020 105.12 105.22 104.84 105.02 5,605,096 -0.15(-0.15%)
May 15, 2020 105.18 105.22 105.05 105.17 6,562,965 +0.06(+0.06%)
May 14, 2020 105.06 105.12 104.89 105.11 6,341,534 +0.32(+0.31%)
May 13, 2020 104.81 104.93 104.65 104.78 4,925,008 +0.17(+0.16%)
May 12, 2020 104.66 104.78 104.45 104.61 6,600,320 +0.27(+0.26%)
May 11, 2020 104.60 104.63 104.30 104.34 5,841,413 -0.31(-0.30%)
May 08, 2020 104.86 104.93 104.56 104.66 3,997,712 -0.28(-0.27%)
May 07, 2020 104.79 104.94 104.62 104.94 4,213,645 +0.32(+0.31%)
May 06, 2020 104.64 104.88 104.52 104.61 7,116,063 -0.42(-0.40%)
May 05, 2020 105.11 105.12 104.97 105.04 5,131,528 -0.08(-0.08%)
May 04, 2020 105.05 105.22 105.03 105.12 4,099,509 +0.09(+0.09%)
May 01, 2020 105.12 105.23 104.85 105.03 6,787,298 +0.01(+0.01%)
Apr 30, 2020 105.27 105.37 105.00 105.02 11,693,627 -0.23(-0.22%)
Apr 29, 2020 105.19 105.36 105.11 105.25 5,188,517 +0.07(+0.07%)
Apr 28, 2020 105.17 105.33 105.04 105.18 6,567,198 +0.41(+0.39%)
Apr 27, 2020 105.12 105.25 104.77 104.77 6,217,656 -0.48(-0.46%)
Apr 24, 2020 105.13 105.28 105.11 105.25 3,525,774 -0.05(-0.05%)
Apr 23, 2020 105.23 105.33 105.10 105.31 4,829,238 +0.25(+0.24%)
Apr 22, 2020 105.08 105.15 104.88 105.06 5,181,725 +0.00(+0.00%)
Apr 21, 2020 105.32 105.33 105.00 105.06 5,196,513 +0.05(+0.05%)
Apr 20, 2020 105.07 105.18 104.88 105.00 4,290,452 -0.15(-0.14%)
Apr 17, 2020 105.40 105.49 104.96 105.16 5,519,078 -0.13(-0.12%)
Apr 16, 2020 105.10 105.40 105.10 105.28 5,290,407 +0.13(+0.13%)
Apr 15, 2020 104.96 105.20 104.67 105.15 4,869,707 +0.43(+0.41%)
Apr 14, 2020 104.92 104.93 104.56 104.72 6,139,995 +0.05(+0.05%)
Apr 13, 2020 105.01 105.08 104.51 104.66 6,398,221 -0.49(-0.47%)
Apr 09, 2020 104.48 105.16 104.19 105.16 6,226,217 +1.29(+1.24%)
Apr 08, 2020 103.77 104.01 103.63 103.86 5,211,779 +0.10(+0.10%)
Apr 07, 2020 103.69 103.80 103.46 103.77 8,634,578 +0.14(+0.14%)
Apr 06, 2020 103.16 103.69 103.16 103.62 9,430,436 +0.50(+0.49%)
Apr 03, 2020 103.09 103.25 102.49 103.12 10,912,160 +0.07(+0.07%)
Apr 02, 2020 103.16 103.33 102.87 103.05 12,895,518 +0.15(+0.15%)
Apr 01, 2020 103.48 103.50 102.82 102.90 15,824,519 -0.35(-0.34%)
Mar 31, 2020 103.55 103.79 103.12 103.25 15,664,737 -0.28(-0.27%)
Mar 30, 2020 103.61 104.04 103.47 103.52 14,907,046 +0.10(+0.09%)
Mar 27, 2020 102.72 103.44 102.50 103.43 12,114,752 +0.44(+0.43%)
Mar 26, 2020 102.67 103.26 102.20 102.99 18,561,916 +0.31(+0.30%)
Mar 25, 2020 102.02 102.69 101.75 102.67 12,291,319 +1.04(+1.02%)
Mar 24, 2020 99.80 101.64 99.40 101.64 11,457,619 +0.38(+0.37%)
Mar 23, 2020 98.35 101.26 97.55 101.26 14,048,428 +2.79(+2.84%)
Mar 20, 2020 97.06 98.66 97.06 98.47 18,441,594 +0.97(+0.99%)
Mar 19, 2020 95.28 97.74 94.47 97.50 13,096,460 +2.13(+2.23%)
Mar 18, 2020 97.87 98.95 94.66 95.37 19,065,076 -3.78(-3.81%)
Mar 17, 2020 101.03 101.94 98.97 99.15 17,585,104 -2.63(-2.59%)
Mar 16, 2020 99.67 101.98 98.85 101.78 13,755,084 +1.67(+1.67%)
Mar 13, 2020 99.81 100.65 98.66 100.11 27,891,630 +1.55(+1.57%)
Mar 12, 2020 102.00 102.69 97.60 98.56 20,877,996 -4.11(-4.00%)
Mar 11, 2020 104.44 104.52 102.51 102.67 14,909,009 -1.48(-1.43%)
Mar 10, 2020 105.07 105.31 103.96 104.15 20,889,164 -1.19(-1.13%)
Mar 09, 2020 105.49 106.74 104.70 105.34 15,271,411 -0.13(-0.13%)
Mar 06, 2020 105.76 105.84 105.15 105.47 19,506,162 +0.77(+0.74%)
Mar 05, 2020 104.70 104.91 104.64 104.70 7,601,541 +0.32(+0.31%)
Mar 04, 2020 104.55 104.81 104.28 104.38 7,023,288 +0.53(+0.51%)
Mar 03, 2020 103.86 104.94 103.82 103.86 14,013,570 +0.10(+0.09%)
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.