US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 106.20 106.42 106.18 106.11 14,685,175 +0.17(+0.17%)
Nov 29, 2021 105.53 105.95 105.52 105.93 9,716,165 +0.06(+0.05%)
Nov 26, 2021 105.70 105.93 105.58 105.88 3,524,945 +0.75(+0.71%)
Nov 24, 2021 104.91 105.14 104.83 105.13 9,164,136 +0.24(+0.23%)
Nov 23, 2021 105.13 105.18 104.89 104.89 6,780,342 -0.42(-0.40%)
Nov 22, 2021 105.53 105.61 105.23 105.30 7,566,430 -0.51(-0.48%)
Nov 19, 2021 105.85 105.94 105.78 105.81 6,152,998 +0.20(+0.19%)
Nov 18, 2021 105.44 105.61 105.42 105.61 4,571,961 +0.09(+0.09%)
Nov 17, 2021 105.20 105.52 105.18 105.52 7,758,707 +0.25(+0.24%)
Nov 16, 2021 105.32 105.50 105.25 105.27 8,092,068 -0.04(-0.04%)
Nov 15, 2021 105.67 105.68 105.30 105.30 6,929,690 -0.39(-0.37%)
Nov 12, 2021 105.86 105.94 105.64 105.69 4,926,513 -0.02(-0.02%)
Nov 11, 2021 105.87 105.92 105.67 105.71 4,258,536 -0.19(-0.18%)
Nov 10, 2021 106.42 105.90 12,574,991 -0.72(-0.68%)
Nov 09, 2021 106.67 106.78 106.59 106.62 9,692,022 +0.30(+0.28%)
Nov 08, 2021 106.45 106.46 106.27 106.33 5,324,309 -0.19(-0.18%)
Nov 05, 2021 106.31 106.62 106.23 106.52 7,877,705 +0.42(+0.39%)
Nov 04, 2021 105.87 106.17 105.84 106.11 7,158,381 +0.35(+0.33%)
Nov 03, 2021 106.00 106.03 105.63 105.76 6,945,955 -0.21(-0.20%)
Nov 02, 2021 105.79 106.03 105.79 105.97 5,751,101 +0.21(+0.20%)
Nov 01, 2021 105.54 105.78 105.55 105.76 6,703,948 -0.06(-0.06%)
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%)
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.