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 31, 2022 96.54 96.65 96.31 96.49 11,251,298 -0.62(-0.63%)
May 27, 2022 97.07 97.27 97.00 97.10 5,894,048 +0.16(+0.16%)
May 26, 2022 97.05 97.16 96.80 96.94 6,134,033 -0.07(-0.08%)
May 25, 2022 96.92 97.05 96.76 97.02 8,277,205 +0.40(+0.42%)
May 24, 2022 96.18 96.74 96.17 96.62 11,080,508 +0.74(+0.77%)
May 23, 2022 96.06 96.24 95.80 95.88 8,586,729 -0.32(-0.33%)
May 20, 2022 96.00 96.24 95.94 96.20 7,217,343 +0.29(+0.30%)
May 19, 2022 96.24 96.25 95.82 95.91 11,266,166 +0.24(+0.25%)
May 18, 2022 95.22 95.71 95.19 95.67 6,534,826 +0.38(+0.40%)
May 17, 2022 95.37 95.52 95.25 95.28 7,084,176 -0.52(-0.55%)
May 16, 2022 95.78 96.02 95.76 95.81 7,763,108 +0.21(+0.22%)
May 13, 2022 95.82 95.84 95.56 95.59 7,201,676 -0.41(-0.43%)
May 12, 2022 95.99 96.18 95.92 96.00 9,669,058 +0.18(+0.18%)
May 11, 2022 95.18 95.85 95.08 95.83 17,653,306 +0.35(+0.37%)
May 10, 2022 95.60 95.79 95.41 95.47 19,815,318 +0.29(+0.30%)
May 09, 2022 94.69 95.21 94.63 95.18 9,266,267 +0.47(+0.49%)
May 06, 2022 94.80 95.07 94.64 94.72 8,916,008 -0.40(-0.42%)
May 05, 2022 95.56 95.60 94.73 95.12 18,738,644 -0.95(-0.99%)
May 04, 2022 95.41 96.10 95.23 96.07 15,717,049 +0.62(+0.64%)
May 03, 2022 95.78 95.85 95.39 95.45 13,045,654 +0.21(+0.23%)
May 02, 2022 95.41 95.45 95.12 95.24 13,652,232 -0.52(-0.54%)
Apr 29, 2022 95.81 96.13 95.71 95.76 10,661,147 -0.58(-0.60%)
Apr 28, 2022 96.19 96.35 96.03 96.34 11,142,464 -0.04(-0.04%)
Apr 27, 2022 96.73 96.82 96.37 96.37 12,065,406 -0.39(-0.40%)
Apr 26, 2022 96.93 96.93 96.62 96.76 9,168,916 +0.30(+0.31%)
Apr 25, 2022 96.32 96.75 96.32 96.47 9,429,333 +0.64(+0.67%)
Apr 22, 2022 95.63 96.05 95.57 95.82 9,839,900 -0.09(-0.10%)
Apr 21, 2022 96.29 96.32 95.68 95.92 12,242,234 -0.53(-0.55%)
Apr 20, 2022 96.22 96.56 96.16 96.45 9,089,186 +0.55(+0.57%)
Apr 19, 2022 96.12 96.28 95.86 95.90 8,430,225 -0.59(-0.61%)
Apr 18, 2022 96.78 96.82 96.45 96.49 9,274,062 -0.30(-0.31%)
Apr 14, 2022 97.49 97.50 96.75 96.78 9,142,118 -0.79(-0.81%)
Apr 13, 2022 97.53 97.83 97.50 97.57 7,400,597 +0.20(+0.20%)
Apr 12, 2022 97.56 97.67 97.35 97.38 9,129,808 +0.31(+0.32%)
Apr 11, 2022 97.22 97.28 96.97 97.07 9,004,213 -0.42(-0.43%)
Apr 08, 2022 97.57 97.75 97.38 97.49 6,987,792 -0.49(-0.50%)
Apr 07, 2022 98.10 98.22 97.86 97.98 8,510,826 -0.21(-0.22%)
Apr 06, 2022 97.94 98.49 97.85 98.20 14,344,596 -0.25(-0.26%)
Apr 05, 2022 99.21 99.25 98.43 98.45 11,847,295 -1.01(-1.01%)
Apr 04, 2022 99.45 99.48 99.19 99.45 10,695,872 +0.08(+0.08%)
Apr 01, 2022 99.00 99.56 98.91 99.37 12,441,847 -0.18(-0.18%)
Mar 31, 2022 99.61 99.81 99.51 99.55 14,846,056 -0.05(-0.05%)
Mar 30, 2022 99.08 99.59 99.07 99.59 12,420,217 +0.27(+0.27%)
Mar 29, 2022 99.09 99.35 98.95 99.32 12,261,171 +0.46(+0.47%)
Mar 28, 2022 98.76 99.01 98.67 98.86 9,188,500 +0.24(+0.24%)
Mar 25, 2022 99.06 99.13 98.50 98.62 11,340,603 -0.79(-0.79%)
Mar 24, 2022 99.19 99.49 99.13 99.41 8,048,074 -0.22(-0.22%)
Mar 23, 2022 99.42 99.65 99.19 99.63 9,748,159 +0.41(+0.41%)
Mar 22, 2022 99.21 99.34 99.09 99.22 17,343,506 -0.27(-0.27%)
Mar 21, 2022 99.99 100.06 99.44 99.49 8,633,655 -0.99(-0.98%)
Mar 18, 2022 100.32 100.51 100.31 100.48 8,461,554 +0.22(+0.22%)
Mar 17, 2022 100.25 100.44 100.13 100.25 8,645,046 +0.17(+0.17%)
Mar 16, 2022 100.04 100.13 99.46 100.09 18,080,584 +0.08(+0.07%)
Mar 15, 2022 100.23 100.31 99.85 100.01 15,063,390 +0.22(+0.22%)
Mar 14, 2022 100.19 100.21 99.79 99.79 11,793,278 -0.98(-0.97%)
Mar 11, 2022 100.79 100.89 100.70 100.77 12,908,078 -0.02(-0.02%)
Mar 10, 2022 101.00 101.02 100.62 100.78 17,583,970 -0.57(-0.56%)
Mar 09, 2022 101.41 101.51 101.25 101.35 12,041,490 -0.21(-0.21%)
Mar 08, 2022 101.55 101.62 101.42 101.56 10,687,303 -0.36(-0.36%)
Mar 07, 2022 102.12 102.37 101.91 101.93 13,706,977 -0.59(-0.58%)
Mar 04, 2022 102.61 102.75 102.45 102.52 9,205,779 +0.41(+0.40%)
Mar 03, 2022 102.05 102.24 101.92 102.11 17,001,904 +0.34(+0.34%)
Mar 02, 2022 102.52 102.60 101.74 101.77 9,713,838 -1.24(-1.20%)
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.