US Aggregate Bond Ishares Core ETF (NY: AGG )

101.46 -0.10 (-0.10%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 106.93 107.05 106.93 107.02 6,041,612 +0.15(+0.14%)
Jul 29, 2021 106.87 106.93 106.81 106.88 7,214,047 -0.18(-0.16%)
Jul 28, 2021 106.82 107.05 106.73 107.05 5,945,361 +0.10(+0.09%)
Jul 27, 2021 106.92 106.97 106.85 106.95 5,901,963 +0.25(+0.23%)
Jul 26, 2021 106.88 106.88 106.68 106.70 7,755,816 -0.09(-0.09%)
Jul 23, 2021 106.63 106.80 106.63 106.79 4,897,555 -0.07(-0.07%)
Jul 22, 2021 106.63 106.92 106.63 106.87 8,897,123 +0.25(+0.23%)
Jul 21, 2021 106.67 106.74 106.53 106.62 10,540,440 -0.35(-0.33%)
Jul 20, 2021 107.32 107.36 106.90 106.97 9,221,934 -0.10(-0.09%)
Jul 19, 2021 106.96 107.16 106.92 107.07 7,277,729 +0.56(+0.53%)
Jul 16, 2021 106.39 106.56 106.38 106.51 4,210,776 -0.09(-0.09%)
Jul 15, 2021 106.55 106.62 106.35 106.60 4,875,950 +0.23(+0.22%)
Jul 14, 2021 106.22 106.38 106.20 106.37 5,417,209 +0.36(+0.34%)
Jul 13, 2021 106.28 106.38 105.96 106.01 5,600,075 -0.23(-0.22%)
Jul 12, 2021 106.42 106.42 106.23 106.24 4,642,783 -0.06(-0.06%)
Jul 09, 2021 106.36 106.38 106.31 106.31 5,169,634 -0.35(-0.33%)
Jul 08, 2021 106.64 106.77 106.56 106.66 7,113,742 +0.12(+0.11%)
Jul 07, 2021 106.44 106.61 106.37 106.54 8,472,905 +0.18(+0.17%)
Jul 06, 2021 106.15 106.44 106.15 106.35 8,022,930 +0.34(+0.32%)
Jul 02, 2021 105.89 106.02 105.84 106.01 4,693,084 +0.23(+0.22%)
Jul 01, 2021 105.82 105.86 105.69 105.78 5,163,193 -0.06(-0.05%)
Jun 30, 2021 105.87 105.95 105.81 105.84 7,249,561 +0.07(+0.07%)
Jun 29, 2021 105.59 105.77 105.58 105.77 5,554,753 +0.06(+0.05%)
Jun 28, 2021 105.58 105.75 105.58 105.71 6,253,512 +0.30(+0.29%)
Jun 25, 2021 105.64 105.66 105.31 105.41 7,078,931 -0.21(-0.20%)
Jun 24, 2021 105.63 105.70 105.58 105.62 9,107,145 +0.04(+0.04%)
Jun 23, 2021 105.59 105.67 105.53 105.58 5,525,000 -0.06(-0.05%)
Jun 22, 2021 105.38 105.67 105.38 105.64 7,066,390 +0.11(+0.10%)
Jun 21, 2021 105.59 105.65 105.47 105.53 7,491,795 -0.28(-0.26%)
Jun 18, 2021 105.58 105.90 105.46 105.81 6,200,682 +0.28(+0.27%)
Jun 17, 2021 105.35 105.77 105.34 105.52 8,326,951 +0.33(+0.31%)
Jun 16, 2021 105.60 105.66 105.09 105.19 9,429,974 -0.34(-0.32%)
Jun 15, 2021 105.45 105.56 105.42 105.53 8,968,713 +0.05(+0.04%)
Jun 14, 2021 105.70 105.70 105.48 105.48 3,564,260 -0.27(-0.25%)
Jun 11, 2021 105.82 105.83 105.69 105.75 4,120,998 -0.05(-0.04%)
Jun 10, 2021 105.81 105.82 105.41 105.80 4,382,422 +0.22(+0.21%)
Jun 09, 2021 105.93 105.93 105.51 105.58 3,969,664 +0.21(+0.20%)
Jun 08, 2021 105.39 105.42 105.34 105.36 4,789,327 +0.19(+0.18%)
Jun 07, 2021 104.59 105.21 104.59 105.17 4,065,963 -0.07(-0.07%)
Jun 04, 2021 104.98 105.25 104.82 105.25 4,942,513 +0.43(+0.41%)
Jun 03, 2021 104.91 105.04 104.81 104.81 3,774,880 -0.25(-0.24%)
Jun 02, 2021 105.03 105.09 104.90 105.06 6,651,003 +0.14(+0.13%)
Jun 01, 2021 104.95 104.99 104.77 104.92 6,766,417 -0.05(-0.05%)
May 28, 2021 104.97 105.09 104.93 104.97 7,386,475 +0.00(+0.00%)
May 27, 2021 105.03 105.04 104.88 104.97 5,536,978 -0.13(-0.12%)
May 26, 2021 104.59 105.20 104.59 105.10 5,149,506 -0.04(-0.03%)
May 25, 2021 105.00 105.16 104.50 105.14 6,931,138 +0.26(+0.24%)
May 24, 2021 104.93 104.94 104.82 104.88 4,220,589 +0.10(+0.10%)
May 21, 2021 104.80 104.84 104.68 104.78 4,227,926 +0.05(+0.04%)
May 20, 2021 104.54 104.74 104.54 104.73 6,812,871 +0.36(+0.34%)
May 19, 2021 105.04 105.04 104.28 104.38 7,521,241 -0.15(-0.14%)
May 18, 2021 104.57 104.57 104.50 104.52 4,009,833 -0.13(-0.12%)
May 17, 2021 104.66 105.84 101.96 104.65 5,377,706 -0.09(-0.09%)
May 14, 2021 104.67 104.74 104.58 104.74 4,349,126 +0.24(+0.23%)
May 13, 2021 104.38 104.52 104.27 104.51 7,390,149 +0.24(+0.23%)
May 12, 2021 104.45 104.48 104.28 104.27 7,639,446 -0.37(-0.35%)
May 11, 2021 104.68 104.82 104.59 104.63 6,723,774 -0.23(-0.22%)
May 10, 2021 105.03 105.13 104.84 104.86 6,272,756 -0.17(-0.16%)
May 07, 2021 105.25 105.36 104.99 105.03 7,644,294 -0.03(-0.03%)
May 06, 2021 104.97 105.12 104.95 105.06 5,171,835 +0.02(+0.02%)
May 05, 2021 104.88 105.04 104.85 105.04 4,884,136 +0.08(+0.08%)
May 04, 2021 104.97 105.11 104.84 104.95 6,865,456 +0.13(+0.12%)
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.