US Aggregate Bond Ishares Core ETF (NY: AGG )

101.05 -0.16 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 111.64 111.89 111.80 12,874,991 -0.01(-0.01%)
Jan 28, 2022 111.46 111.86 111.44 111.81 10,855,693 +0.08(+0.07%)
Jan 27, 2022 111.62 111.88 111.62 111.73 6,146,786 +0.37(+0.33%)
Jan 26, 2022 112.06 112.13 111.36 111.36 10,729,366 -0.63(-0.56%)
Jan 25, 2022 112.18 112.30 111.96 111.99 9,541,029 -0.11(-0.10%)
Jan 24, 2022 112.38 112.42 112.10 112.10 12,133,123 -0.13(-0.12%)
Jan 21, 2022 112.19 112.35 112.11 112.23 8,679,633 +0.44(+0.39%)
Jan 20, 2022 111.84 111.90 111.75 111.79 7,186,596 +0.06(+0.05%)
Jan 19, 2022 111.70 111.89 111.65 111.73 8,320,999 +0.24(+0.22%)
Jan 18, 2022 111.81 111.86 111.47 111.49 7,943,803 -0.68(-0.61%)
Jan 14, 2022 112.17 0 -0.63(-0.56%)
Jan 13, 2022 112.60 112.80 112.53 112.80 8,454,273 +0.20(+0.18%)
Jan 12, 2022 112.72 112.78 112.58 112.60 6,713,183 +0.00(+0.00%)
Jan 11, 2022 112.33 112.63 112.27 112.60 6,729,092 +0.21(+0.19%)
Jan 10, 2022 112.23 112.42 112.14 112.39 8,122,302 -0.10(-0.09%)
Jan 07, 2022 112.69 112.70 112.34 112.49 9,018,913 -0.33(-0.29%)
Jan 06, 2022 112.75 112.84 112.66 112.82 8,866,494 -0.12(-0.11%)
Jan 05, 2022 113.34 113.36 112.90 112.94 8,530,897 -0.35(-0.31%)
Jan 04, 2022 113.22 113.30 113.08 113.29 7,772,177 -0.01(-0.01%)
Jan 03, 2022 113.67 113.67 113.30 113.30 9,399,201 -0.78(-0.68%)
Dec 31, 2021 114.15 114.31 114.06 114.08 7,989,516 -0.04(-0.04%)
Dec 30, 2021 113.99 114.13 113.83 114.12 5,454,942 +0.25(+0.22%)
Dec 29, 2021 113.99 114.05 113.81 113.87 5,933,757 -0.34(-0.30%)
Dec 28, 2021 114.43 114.45 114.17 114.21 5,253,785 -0.05(-0.04%)
Dec 27, 2021 114.15 114.30 114.14 114.26 5,436,845 +0.06(+0.05%)
Dec 23, 2021 114.29 114.31 114.07 114.20 5,506,665 -0.14(-0.12%)
Dec 22, 2021 114.33 114.35 114.17 114.34 6,170,849 +0.10(+0.09%)
Dec 21, 2021 114.07 114.32 113.97 114.24 12,970,296 -0.09(-0.08%)
Dec 20, 2021 114.57 114.61 114.32 114.33 7,382,610 -0.17(-0.15%)
Dec 17, 2021 114.55 114.68 114.47 114.50 7,503,195 +0.14(+0.12%)
Dec 16, 2021 114.26 114.48 114.26 114.36 7,566,714 +0.04(+0.03%)
Dec 15, 2021 114.23 114.44 114.11 114.32 7,458,471 -0.09(-0.08%)
Dec 14, 2021 114.46 114.54 114.26 114.41 7,503,352 -0.22(-0.19%)
Dec 13, 2021 114.51 114.70 114.46 114.63 8,649,365 +0.40(+0.35%)
Dec 10, 2021 114.37 114.51 114.22 114.23 6,501,339 +0.03(+0.03%)
Dec 09, 2021 114.28 114.39 114.12 114.20 8,646,514 +0.01(+0.01%)
Dec 08, 2021 114.37 114.37 114.05 114.19 8,050,114 -0.30(-0.26%)
Dec 07, 2021 114.52 114.71 114.45 114.49 6,787,018 -0.18(-0.16%)
Dec 06, 2021 114.98 115.04 114.62 114.67 9,416,710 -0.40(-0.35%)
Dec 03, 2021 114.50 115.24 114.46 115.07 7,600,893 +0.46(+0.40%)
Dec 02, 2021 114.67 114.79 114.40 114.61 7,759,700 -0.02(-0.02%)
Dec 01, 2021 114.27 114.64 114.21 114.63 12,773,818 -0.14(-0.12%)
Nov 30, 2021 114.87 115.11 114.85 114.77 13,576,773 +0.19(+0.17%)
Nov 29, 2021 114.15 114.60 114.13 114.58 8,982,812 +0.06(+0.05%)
Nov 26, 2021 114.33 114.58 114.20 114.52 3,258,891 +0.81(+0.71%)
Nov 24, 2021 113.47 113.72 113.39 113.71 8,472,449 +0.26(+0.23%)
Nov 23, 2021 113.71 113.77 113.45 113.45 6,268,578 -0.45(-0.40%)
Nov 22, 2021 114.14 114.23 113.82 113.90 6,995,334 -0.55(-0.48%)
Nov 19, 2021 114.49 114.59 114.42 114.45 5,688,585 +0.22(+0.19%)
Nov 18, 2021 114.05 114.23 114.03 114.23 4,226,881 +0.10(+0.09%)
Nov 17, 2021 113.79 114.13 113.77 114.13 7,173,099 +0.27(+0.24%)
Nov 16, 2021 113.92 114.11 113.84 113.86 7,481,298 -0.04(-0.04%)
Nov 15, 2021 114.30 114.31 113.90 113.90 6,406,654 -0.42(-0.37%)
Nov 12, 2021 114.50 114.58 114.26 114.32 4,554,672 -0.02(-0.02%)
Nov 11, 2021 114.51 114.57 114.30 114.34 3,937,112 -0.21(-0.18%)
Nov 10, 2021 115.11 114.55 11,625,861 -0.78(-0.68%)
Nov 09, 2021 115.38 115.50 115.29 115.33 8,960,491 +0.32(+0.28%)
Nov 08, 2021 115.14 115.15 114.95 115.01 4,922,443 -0.21(-0.18%)
Nov 05, 2021 114.99 115.32 114.90 115.22 7,283,115 +0.45(+0.39%)
Nov 04, 2021 114.51 114.84 114.48 114.77 6,618,084 +0.38(+0.33%)
Nov 03, 2021 114.65 114.69 114.25 114.39 6,421,691 -0.23(-0.20%)
Nov 02, 2021 114.43 114.69 114.43 114.62 5,317,022 +0.23(+0.20%)
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.