US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 105.55 105.95 105.55 105.82 10,885,306 -0.03(-0.03%)
Oct 28, 2021 105.89 105.99 105.76 105.85 6,409,661 -0.08(-0.08%)
Oct 27, 2021 105.84 106.08 105.62 105.93 8,866,445 +0.35(+0.33%)
Oct 26, 2021 105.46 105.58 105.58 5,976,660 +0.19(+0.18%)
Oct 25, 2021 105.28 105.48 105.28 105.39 11,006,485 +0.10(+0.10%)
Oct 22, 2021 105.20 105.36 105.13 105.28 3,822,928 +0.20(+0.19%)
Oct 21, 2021 105.24 105.27 105.08 105.08 5,666,043 -0.22(-0.21%)
Oct 20, 2021 105.39 105.50 105.28 105.30 6,699,053 -0.07(-0.07%)
Oct 19, 2021 105.57 105.57 105.38 105.38 5,461,171 -0.30(-0.29%)
Oct 18, 2021 105.53 105.75 105.46 105.68 6,039,686 -0.07(-0.07%)
Oct 15, 2021 105.79 105.81 105.70 105.76 5,031,914 -0.26(-0.24%)
Oct 14, 2021 105.88 106.02 105.81 106.02 4,435,809 +0.20(+0.19%)
Oct 13, 2021 105.63 105.82 105.61 105.81 5,982,936 +0.24(+0.23%)
Oct 12, 2021 105.39 105.58 105.33 105.57 3,995,769 +0.39(+0.37%)
Oct 11, 2021 105.24 105.29 105.17 105.18 2,359,900 -0.17(-0.16%)
Oct 08, 2021 105.52 105.55 105.30 105.35 4,963,765 -0.23(-0.22%)
Oct 07, 2021 105.66 105.69 105.54 105.58 4,827,589 -0.30(-0.28%)
Oct 06, 2021 105.86 105.90 105.78 105.88 5,301,210 +0.05(+0.04%)
Oct 05, 2021 105.99 106.03 105.79 105.83 8,040,427 -0.25(-0.23%)
Oct 04, 2021 106.08 106.18 105.96 106.08 4,529,050 -0.07(-0.07%)
Oct 01, 2021 105.99 106.21 105.96 106.15 7,653,299 +0.32(+0.31%)
Sep 30, 2021 105.78 105.86 105.70 105.83 5,803,675 -0.02(-0.02%)
Sep 29, 2021 105.96 106.04 105.72 105.85 6,685,290 +0.07(+0.07%)
Sep 28, 2021 105.89 105.99 105.71 105.78 7,613,971 -0.44(-0.42%)
Sep 27, 2021 106.18 106.33 106.16 106.22 6,109,460 -0.15(-0.14%)
Sep 24, 2021 106.45 106.45 106.28 106.36 4,841,387 -0.18(-0.17%)
Sep 23, 2021 106.84 106.85 106.51 106.55 8,967,879 -0.52(-0.49%)
Sep 22, 2021 107.01 107.14 106.91 107.07 7,747,106 +0.04(+0.03%)
Sep 21, 2021 107.03 107.06 106.95 107.04 5,669,609 +0.05(+0.04%)
Sep 20, 2021 106.93 107.06 106.89 106.99 5,929,443 +0.20(+0.19%)
Sep 17, 2021 106.72 106.79 106.67 106.79 6,230,855 -0.09(-0.09%)
Sep 16, 2021 106.86 107.01 106.82 106.88 4,628,265 -0.18(-0.17%)
Sep 15, 2021 107.18 107.18 106.99 107.06 3,741,729 -0.10(-0.09%)
Sep 14, 2021 106.97 107.26 106.97 107.17 4,539,349 +0.24(+0.22%)
Sep 13, 2021 106.91 106.98 106.87 106.93 4,290,691 +0.14(+0.13%)
Sep 10, 2021 106.90 106.92 106.71 106.79 4,293,887 -0.21(-0.20%)
Sep 09, 2021 106.76 107.04 106.68 107.00 3,616,061 +0.34(+0.32%)
Sep 08, 2021 106.63 106.74 106.56 106.66 3,708,112 +0.18(+0.17%)
Sep 07, 2021 106.58 106.58 106.42 106.48 3,884,288 -0.29(-0.27%)
Sep 03, 2021 106.76 106.81 106.70 106.77 5,722,887 -0.18(-0.17%)
Sep 02, 2021 106.93 106.96 106.83 106.95 5,888,815 +0.11(+0.10%)
Sep 01, 2021 106.93 106.96 106.73 106.84 4,507,257 +0.03(+0.03%)
Aug 31, 2021 106.92 107.02 106.77 106.81 7,349,734 -0.16(-0.15%)
Aug 30, 2021 106.76 106.97 106.75 106.97 4,027,003 +0.12(+0.11%)
Aug 27, 2021 106.58 106.85 106.49 106.85 6,025,987 +0.29(+0.28%)
Aug 26, 2021 106.53 106.56 106.43 106.55 5,301,775 +0.01(+0.01%)
Aug 25, 2021 106.75 106.77 106.46 106.54 5,924,327 -0.20(-0.19%)
Aug 24, 2021 106.83 106.88 106.72 106.75 6,384,229 -0.16(-0.15%)
Aug 23, 2021 106.84 106.92 106.79 106.90 7,155,750 +0.00(+0.00%)
Aug 20, 2021 106.92 106.95 106.83 106.90 3,148,807 +0.01(+0.01%)
Aug 19, 2021 106.86 106.90 106.77 106.89 4,978,081 +0.18(+0.17%)
Aug 18, 2021 106.70 106.78 106.57 106.71 4,326,768 +0.01(+0.01%)
Aug 17, 2021 106.74 106.84 106.69 106.70 5,942,913 -0.08(-0.08%)
Aug 16, 2021 106.88 107.00 106.78 106.78 4,013,524 +0.05(+0.05%)
Aug 13, 2021 106.43 106.73 106.42 106.73 4,998,197 +0.39(+0.36%)
Aug 12, 2021 106.28 106.37 106.20 106.34 5,451,770 +0.01(+0.01%)
Aug 11, 2021 106.26 106.48 106.15 106.33 7,252,688 +0.10(+0.10%)
Aug 10, 2021 106.43 106.43 106.23 106.23 7,967,081 -0.14(-0.13%)
Aug 09, 2021 106.65 106.72 106.37 106.37 5,757,753 -0.19(-0.18%)
Aug 06, 2021 106.69 106.77 106.55 106.56 4,142,086 -0.48(-0.45%)
Aug 05, 2021 107.18 107.20 107.01 107.04 3,567,771 -0.24(-0.22%)
Aug 04, 2021 107.46 107.52 107.03 107.28 5,057,337 -0.01(-0.01%)
Aug 03, 2021 107.27 107.39 107.24 107.29 4,037,100 +0.04(+0.03%)
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.