US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 108.69 108.69 108.41 108.51 6,626,937 -0.17(-0.16%)
Sep 29, 2020 108.71 108.76 108.65 108.68 5,768,382 +0.02(+0.02%)
Sep 28, 2020 108.62 108.67 108.56 108.67 6,343,586 +0.09(+0.08%)
Sep 25, 2020 108.56 108.61 108.50 108.57 5,590,471 +0.04(+0.03%)
Sep 24, 2020 108.46 108.60 108.46 108.54 4,509,890 +0.01(+0.01%)
Sep 23, 2020 108.78 108.78 108.52 108.53 5,867,572 -0.23(-0.21%)
Sep 22, 2020 108.68 108.80 108.68 108.76 4,776,615 +0.08(+0.08%)
Sep 21, 2020 108.83 108.84 108.67 108.67 6,736,929 +0.02(+0.02%)
Sep 18, 2020 108.86 108.86 108.62 108.66 5,602,548 -0.13(-0.12%)
Sep 17, 2020 108.91 108.93 108.76 108.78 5,311,916 +0.03(+0.03%)
Sep 16, 2020 108.94 108.94 108.64 108.76 7,020,524 -0.05(-0.05%)
Sep 15, 2020 108.72 108.84 108.72 108.81 4,529,473 +0.01(+0.01%)
Sep 14, 2020 108.89 108.90 108.74 108.80 6,957,173 +0.01(+0.01%)
Sep 11, 2020 108.84 108.90 108.67 108.79 8,922,210 +0.13(+0.12%)
Sep 10, 2020 108.59 108.72 108.47 108.67 5,366,798 +0.01(+0.01%)
Sep 09, 2020 108.81 108.81 108.49 108.66 8,513,514 -0.01(-0.01%)
Sep 08, 2020 108.77 108.88 108.64 108.67 9,676,867 +0.12(+0.11%)
Sep 04, 2020 108.83 108.93 108.53 108.55 5,839,192 -0.54(-0.50%)
Sep 03, 2020 109.12 109.25 109.02 109.09 7,460,272 +0.03(+0.03%)
Sep 02, 2020 108.84 109.11 108.77 109.06 5,264,425 +0.22(+0.20%)
Sep 01, 2020 108.56 108.86 108.45 108.84 10,709,930 +0.23(+0.21%)
Aug 31, 2020 108.40 108.74 108.40 108.61 11,873,035 +0.24(+0.22%)
Aug 28, 2020 108.35 108.42 108.27 108.38 7,048,183 +0.15(+0.14%)
Aug 27, 2020 108.78 108.79 108.23 108.23 6,113,542 -0.38(-0.35%)
Aug 26, 2020 108.60 108.66 108.47 108.61 5,601,441 -0.02(-0.02%)
Aug 25, 2020 108.60 108.70 108.44 108.62 4,361,813 -0.23(-0.21%)
Aug 24, 2020 108.94 109.03 108.83 108.85 5,035,902 -0.05(-0.04%)
Aug 21, 2020 108.95 108.97 108.78 108.90 6,945,631 +0.11(+0.10%)
Aug 20, 2020 108.81 108.93 108.79 108.79 4,890,567 +0.19(+0.18%)
Aug 19, 2020 108.87 108.92 108.59 108.60 4,948,856 -0.16(-0.15%)
Aug 18, 2020 108.67 108.83 108.66 108.76 5,193,871 +0.16(+0.14%)
Aug 17, 2020 108.62 108.71 108.56 108.61 4,301,613 +0.15(+0.14%)
Aug 14, 2020 108.67 108.72 108.46 108.46 4,965,649 -0.10(-0.09%)
Aug 13, 2020 108.99 108.99 108.50 108.56 8,744,477 -0.40(-0.37%)
Aug 12, 2020 108.94 109.09 108.87 108.96 6,020,673 -0.22(-0.20%)
Aug 11, 2020 109.29 109.39 109.05 109.18 8,511,371 -0.30(-0.28%)
Aug 10, 2020 109.76 109.78 109.45 109.49 5,615,508 -0.10(-0.09%)
Aug 07, 2020 109.80 109.86 109.56 109.59 6,058,301 -0.13(-0.12%)
Aug 06, 2020 109.76 109.86 109.68 109.72 5,022,657 +0.16(+0.14%)
Aug 05, 2020 109.55 109.64 109.48 109.56 18,903,636 -0.21(-0.19%)
Aug 04, 2020 109.58 109.77 109.58 109.77 11,917,305 +0.21(+0.19%)
Aug 03, 2020 109.53 109.56 109.37 109.56 14,182,539 +0.04(+0.04%)
Jul 31, 2020 109.42 109.58 109.37 109.52 5,761,838 +0.05(+0.04%)
Jul 30, 2020 109.47 109.50 109.42 109.47 3,332,799 +0.08(+0.07%)
Jul 29, 2020 109.28 109.40 109.22 109.39 10,620,140 +0.13(+0.12%)
Jul 28, 2020 109.28 109.32 109.20 109.26 6,638,484 +0.07(+0.07%)
Jul 27, 2020 109.37 109.39 109.14 109.19 6,120,192 -0.07(-0.07%)
Jul 24, 2020 109.24 109.38 109.18 109.26 12,086,999 -0.04(-0.03%)
Jul 23, 2020 109.32 109.36 109.23 109.30 13,228,471 +0.13(+0.12%)
Jul 22, 2020 109.20 109.25 109.10 109.17 6,874,279 +0.09(+0.08%)
Jul 21, 2020 109.09 109.09 109.01 109.08 6,657,490 +0.06(+0.06%)
Jul 20, 2020 109.03 109.06 108.92 109.01 4,355,070 +0.12(+0.11%)
Jul 17, 2020 108.95 108.99 108.79 108.89 2,782,883 +0.11(+0.10%)
Jul 16, 2020 108.85 108.90 108.77 108.78 3,850,341 +0.07(+0.07%)
Jul 15, 2020 108.55 108.73 108.55 108.71 3,715,719 +0.01(+0.01%)
Jul 14, 2020 108.62 108.77 108.62 108.70 4,352,332 +0.17(+0.16%)
Jul 13, 2020 108.51 108.57 108.43 108.53 5,243,673 -0.01(-0.01%)
Jul 10, 2020 108.85 108.85 108.50 108.54 3,421,207 -0.13(-0.12%)
Jul 09, 2020 108.45 108.73 108.41 108.66 4,152,905 +0.28(+0.26%)
Jul 08, 2020 108.41 108.50 108.29 108.38 5,487,737 -0.04(-0.03%)
Jul 07, 2020 108.30 108.44 108.14 108.42 5,954,933 +0.17(+0.15%)
Jul 06, 2020 108.25 108.28 108.09 108.25 6,490,481 -0.01(-0.01%)
Jul 02, 2020 108.13 108.28 108.08 108.26 3,945,665 +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.