US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 92.87 92.94 92.35 92.42 13,719,881 -0.09(-0.10%)
Sep 28, 2023 92.09 92.54 91.92 92.51 13,567,986 +0.28(+0.30%)
Sep 27, 2023 92.84 92.88 92.04 92.23 14,815,583 -0.32(-0.35%)
Sep 26, 2023 92.84 92.88 92.53 92.56 15,821,465 -0.12(-0.13%)
Sep 25, 2023 92.86 92.86 92.66 92.68 7,616,301 -0.74(-0.79%)
Sep 22, 2023 93.15 93.45 93.10 93.41 7,422,182 +0.39(+0.42%)
Sep 21, 2023 93.17 93.17 93.01 93.02 8,169,596 -0.64(-0.68%)
Sep 20, 2023 93.92 94.05 93.66 93.66 6,392,812 -0.05(-0.05%)
Sep 19, 2023 93.89 93.94 93.71 93.71 5,421,223 -0.28(-0.29%)
Sep 18, 2023 93.73 93.99 93.72 93.98 6,172,455 +0.14(+0.15%)
Sep 15, 2023 93.99 94.05 93.84 93.85 5,766,994 -0.22(-0.23%)
Sep 14, 2023 94.31 94.32 94.03 94.06 6,057,140 -0.13(-0.14%)
Sep 13, 2023 93.96 94.30 93.94 94.19 6,057,943 +0.14(+0.15%)
Sep 12, 2023 94.06 94.08 93.93 94.05 4,663,718 +0.03(+0.03%)
Sep 11, 2023 94.01 94.08 93.92 94.02 4,148,604 -0.11(-0.11%)
Sep 08, 2023 94.28 94.37 94.11 94.13 4,857,958 +0.05(+0.05%)
Sep 07, 2023 93.94 94.09 93.85 94.08 5,166,823 +0.29(+0.31%)
Sep 06, 2023 93.98 93.99 93.67 93.79 8,526,027 -0.09(-0.09%)
Sep 05, 2023 94.20 94.22 93.88 93.88 6,218,464 -0.51(-0.54%)
Sep 01, 2023 94.88 94.91 94.33 94.39 8,275,002 -0.49(-0.52%)
Aug 31, 2023 94.86 95.03 94.79 94.88 7,376,599 +0.14(+0.14%)
Aug 30, 2023 94.86 94.90 94.70 94.74 8,929,732 -0.04(-0.04%)
Aug 29, 2023 94.00 94.79 94.00 94.78 7,536,006 +0.61(+0.65%)
Aug 28, 2023 94.19 94.20 94.02 94.17 6,677,099 +0.21(+0.22%)
Aug 25, 2023 93.92 94.17 93.70 93.97 8,078,410 -0.06(-0.06%)
Aug 24, 2023 94.08 94.21 93.95 94.02 8,414,862 -0.22(-0.23%)
Aug 23, 2023 93.85 94.24 93.83 94.24 7,990,326 +0.89(+0.96%)
Aug 22, 2023 93.28 93.43 93.17 93.35 6,280,988 +0.10(+0.11%)
Aug 21, 2023 93.36 93.41 93.15 93.25 13,633,076 -0.47(-0.50%)
Aug 18, 2023 93.57 93.85 93.53 93.72 6,279,342 +0.21(+0.22%)
Aug 17, 2023 93.60 93.65 93.32 93.51 8,335,395 -0.10(-0.10%)
Aug 16, 2023 93.86 94.02 93.55 93.61 9,146,296 -0.23(-0.24%)
Aug 15, 2023 93.91 94.16 93.84 93.84 6,654,652 -0.25(-0.27%)
Aug 14, 2023 94.07 94.31 93.93 94.09 8,061,589 -0.07(-0.07%)
Aug 11, 2023 94.21 94.50 94.16 94.16 9,199,417 -0.29(-0.31%)
Aug 10, 2023 95.13 95.29 94.46 94.46 15,830,546 -0.62(-0.65%)
Aug 09, 2023 95.08 95.19 94.99 95.07 5,748,895 +0.07(+0.07%)
Aug 08, 2023 95.01 95.18 94.91 95.00 7,006,506 +0.23(+0.24%)
Aug 07, 2023 94.72 94.78 94.56 94.78 9,929,823 +0.02(+0.02%)
Aug 04, 2023 94.34 94.83 94.34 94.76 6,530,079 +0.77(+0.82%)
Aug 03, 2023 94.02 94.11 93.90 93.99 7,685,450 -0.64(-0.67%)
Aug 02, 2023 94.56 94.64 94.32 94.62 8,725,233 -0.23(-0.24%)
Aug 01, 2023 95.08 95.16 94.79 94.85 8,989,664 -0.63(-0.66%)
Jul 31, 2023 95.33 95.60 95.33 95.48 11,334,330 +0.12(+0.12%)
Jul 28, 2023 95.20 95.39 95.12 95.36 9,446,397 +0.37(+0.39%)
Jul 27, 2023 95.64 95.72 94.92 94.99 7,097,714 -0.82(-0.86%)
Jul 26, 2023 95.72 95.86 95.48 95.81 6,043,463 +0.31(+0.33%)
Jul 25, 2023 95.38 95.59 95.37 95.50 5,928,326 -0.11(-0.11%)
Jul 24, 2023 95.89 95.94 95.59 95.61 6,809,948 -0.18(-0.18%)
Jul 21, 2023 95.90 95.94 95.73 95.78 7,780,466 +0.07(+0.07%)
Jul 20, 2023 95.85 95.87 95.53 95.72 12,851,780 -0.50(-0.52%)
Jul 19, 2023 96.14 96.26 95.97 96.21 7,639,958 +0.29(+0.31%)
Jul 18, 2023 96.12 96.19 95.92 95.92 5,722,238 +0.08(+0.08%)
Jul 17, 2023 95.74 95.89 95.65 95.84 4,797,559 +0.11(+0.11%)
Jul 14, 2023 96.02 96.10 95.72 95.73 7,374,602 -0.46(-0.48%)
Jul 13, 2023 95.97 96.22 95.91 96.19 7,630,326 +0.60(+0.62%)
Jul 12, 2023 95.31 95.65 95.26 95.60 7,354,699 +0.77(+0.81%)
Jul 11, 2023 94.76 94.91 94.67 94.83 6,116,376 +0.21(+0.22%)
Jul 10, 2023 94.40 94.76 94.38 94.62 9,030,748 +0.26(+0.28%)
Jul 07, 2023 94.25 94.57 94.25 94.36 8,502,503 +0.02(+0.02%)
Jul 06, 2023 94.39 94.46 94.11 94.34 9,753,882 -0.62(-0.65%)
Jul 05, 2023 95.31 95.33 94.86 94.95 6,186,585 -0.43(-0.45%)
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.