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 (%)
Nov 29, 2019 101.88 101.89 101.73 101.74 4,502,424 -0.13(-0.12%)
Nov 27, 2019 101.90 101.93 101.83 101.87 3,812,789 -0.13(-0.12%)
Nov 26, 2019 101.95 102.01 101.94 102.00 2,797,843 +0.14(+0.14%)
Nov 25, 2019 101.79 101.88 101.77 101.85 4,872,679 +0.10(+0.10%)
Nov 22, 2019 101.77 101.78 101.65 101.75 2,780,944 +0.05(+0.05%)
Nov 21, 2019 101.69 101.77 101.62 101.70 7,235,592 -0.14(-0.14%)
Nov 20, 2019 101.72 101.85 101.70 101.84 3,854,135 +0.24(+0.24%)
Nov 19, 2019 101.53 101.65 101.51 101.60 2,946,218 +0.07(+0.07%)
Nov 18, 2019 101.47 101.55 101.44 101.53 6,705,014 +0.19(+0.19%)
Nov 15, 2019 101.38 101.38 101.31 101.34 5,633,105 -0.05(-0.05%)
Nov 14, 2019 101.42 101.48 101.36 101.39 3,218,051 +0.29(+0.29%)
Nov 13, 2019 101.15 101.17 101.04 101.10 2,882,446 +0.18(+0.18%)
Nov 12, 2019 100.89 100.99 100.79 100.92 2,255,005 +0.11(+0.11%)
Nov 11, 2019 100.93 100.93 100.77 100.81 2,343,027 +0.02(+0.02%)
Nov 08, 2019 100.85 101.06 100.80 100.80 4,288,445 -0.05(-0.05%)
Nov 07, 2019 101.08 101.08 100.64 100.85 4,461,985 -0.48(-0.47%)
Nov 06, 2019 101.33 101.43 101.20 101.33 4,336,124 +0.15(+0.15%)
Nov 05, 2019 101.28 101.31 101.10 101.17 4,176,901 -0.38(-0.37%)
Nov 04, 2019 101.61 101.62 101.50 101.55 3,021,370 -0.25(-0.25%)
Nov 01, 2019 101.85 101.96 101.69 101.81 4,424,109 +0.03(+0.03%)
Oct 31, 2019 101.62 101.91 101.54 101.78 6,022,058 +0.40(+0.39%)
Oct 30, 2019 101.15 101.42 101.13 101.38 2,647,541 +0.29(+0.28%)
Oct 29, 2019 101.17 101.19 101.05 101.09 2,651,199 +0.01(+0.01%)
Oct 28, 2019 101.12 101.14 101.02 101.08 3,281,206 -0.22(-0.21%)
Oct 25, 2019 101.50 101.51 101.21 101.30 2,764,568 -0.14(-0.14%)
Oct 24, 2019 101.50 101.59 101.42 101.44 1,918,692 +0.03(+0.03%)
Oct 23, 2019 101.48 101.53 101.40 101.42 2,098,841 +0.08(+0.08%)
Oct 22, 2019 101.33 101.41 101.20 101.34 2,387,397 +0.15(+0.15%)
Oct 21, 2019 101.30 101.38 101.18 101.18 3,684,833 -0.28(-0.27%)
Oct 18, 2019 101.43 101.56 101.40 101.46 1,616,694 +0.07(+0.07%)
Oct 17, 2019 101.34 101.52 101.30 101.39 2,579,964 -0.03(-0.03%)
Oct 16, 2019 101.35 101.45 101.30 101.42 2,702,255 +0.18(+0.18%)
Oct 15, 2019 101.55 101.57 101.24 101.24 4,634,443 -0.33(-0.33%)
Oct 14, 2019 101.58 101.58 101.48 101.57 1,908,459 +0.17(+0.17%)
Oct 11, 2019 101.50 101.51 101.27 101.40 3,964,693 -0.33(-0.33%)
Oct 10, 2019 101.89 101.94 101.67 101.73 4,794,256 -0.35(-0.34%)
Oct 09, 2019 102.06 102.15 101.97 102.08 3,705,207 -0.05(-0.05%)
Oct 08, 2019 102.38 102.38 102.08 102.14 3,397,158 +0.04(+0.04%)
Oct 07, 2019 102.22 102.28 102.10 102.10 2,771,551 -0.28(-0.27%)
Oct 04, 2019 102.25 102.39 102.21 102.38 3,703,322 +0.16(+0.16%)
Oct 03, 2019 101.95 102.31 101.93 102.22 5,718,853 +0.40(+0.39%)
Oct 02, 2019 101.81 101.92 101.72 101.82 10,630,451 +0.07(+0.07%)
Oct 01, 2019 101.38 101.87 101.31 101.75 6,648,495 +0.18(+0.18%)
Sep 30, 2019 101.35 101.66 101.34 101.57 7,378,591 +0.03(+0.03%)
Sep 27, 2019 101.41 101.56 101.41 101.54 5,183,960 +0.13(+0.12%)
Sep 26, 2019 101.41 101.50 101.36 101.41 5,425,703 +0.17(+0.17%)
Sep 25, 2019 101.60 101.62 101.18 101.24 4,249,500 -0.42(-0.41%)
Sep 24, 2019 101.44 101.73 101.44 101.66 2,899,833 +0.28(+0.27%)
Sep 23, 2019 101.43 101.63 101.36 101.39 3,801,850 +0.05(+0.04%)
Sep 20, 2019 101.09 101.36 101.05 101.34 2,292,134 +0.37(+0.36%)
Sep 19, 2019 101.09 101.11 100.92 100.97 2,540,557 +0.14(+0.14%)
Sep 18, 2019 100.96 101.14 100.78 100.83 2,554,268 +0.12(+0.12%)
Sep 17, 2019 100.61 100.85 100.53 100.71 2,912,847 +0.15(+0.15%)
Sep 16, 2019 100.56 100.65 100.42 100.56 3,257,496 +0.27(+0.27%)
Sep 13, 2019 100.65 100.75 100.29 100.29 2,792,880 -0.60(-0.60%)
Sep 12, 2019 101.33 101.33 100.82 100.89 4,534,570 -0.16(-0.16%)
Sep 11, 2019 101.04 101.15 101.02 101.05 2,949,476 +0.02(+0.02%)
Sep 10, 2019 101.50 101.53 101.04 101.04 3,475,721 -0.55(-0.54%)
Sep 09, 2019 101.76 101.76 101.58 101.58 3,061,336 -0.43(-0.42%)
Sep 06, 2019 102.00 102.06 101.91 102.01 4,094,998 +0.11(+0.10%)
Sep 05, 2019 101.96 102.01 101.68 101.91 5,946,175 -0.44(-0.43%)
Sep 04, 2019 102.15 102.38 102.15 102.35 4,250,228 +0.18(+0.18%)
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.