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 (%)
Aug 31, 2022 96.21 96.40 95.83 95.90 6,423,241 -0.51(-0.53%)
Aug 30, 2022 96.42 96.60 96.11 96.41 6,903,378 +0.12(+0.13%)
Aug 29, 2022 96.43 96.44 96.23 96.29 10,872,833 -0.47(-0.48%)
Aug 26, 2022 96.81 96.99 96.58 96.76 5,864,908 -0.18(-0.19%)
Aug 25, 2022 96.49 97.00 96.41 96.94 8,629,475 +0.53(+0.55%)
Aug 24, 2022 96.51 96.55 96.32 96.40 6,636,069 -0.26(-0.27%)
Aug 23, 2022 96.69 97.10 96.56 96.66 7,739,236 -0.04(-0.04%)
Aug 22, 2022 96.96 97.02 96.67 96.70 7,491,027 -0.42(-0.43%)
Aug 19, 2022 97.25 97.25 96.98 97.12 4,805,044 -0.69(-0.70%)
Aug 18, 2022 97.79 98.01 97.74 97.80 4,474,278 +0.21(+0.21%)
Aug 17, 2022 97.74 97.83 97.45 97.59 7,584,535 -0.58(-0.59%)
Aug 16, 2022 98.20 98.20 97.88 98.18 5,225,644 -0.14(-0.15%)
Aug 15, 2022 98.43 98.51 98.31 98.32 3,972,628 +0.12(+0.13%)
Aug 12, 2022 98.05 98.19 97.81 98.19 3,826,306 +0.44(+0.45%)
Aug 11, 2022 98.44 98.68 97.71 97.76 8,945,505 -0.52(-0.53%)
Aug 10, 2022 98.49 98.72 98.18 98.28 7,515,487 +0.25(+0.25%)
Aug 09, 2022 98.00 98.12 97.93 98.03 4,047,316 -0.22(-0.22%)
Aug 08, 2022 98.18 98.36 98.12 98.25 3,596,824 +0.45(+0.46%)
Aug 05, 2022 97.90 97.92 97.62 97.80 5,090,902 -1.10(-1.12%)
Aug 04, 2022 98.72 98.93 98.62 98.91 5,460,768 +0.24(+0.24%)
Aug 03, 2022 98.11 98.69 97.81 98.67 6,575,999 +0.44(+0.45%)
Aug 02, 2022 99.29 99.36 98.21 98.23 7,214,035 -1.02(-1.03%)
Aug 01, 2022 99.02 99.32 98.95 99.25 8,121,642 +0.34(+0.35%)
Jul 29, 2022 98.79 99.22 98.68 98.91 8,075,258 +0.01(+0.01%)
Jul 28, 2022 98.93 99.04 98.69 98.90 6,811,664 +0.70(+0.72%)
Jul 27, 2022 98.07 98.50 98.06 98.20 5,753,992 +0.34(+0.35%)
Jul 26, 2022 98.31 98.38 97.85 97.85 6,641,808 -0.02(-0.02%)
Jul 25, 2022 97.80 97.98 97.77 97.87 3,923,895 -0.36(-0.37%)
Jul 22, 2022 98.14 98.46 98.00 98.23 7,705,985 +0.76(+0.78%)
Jul 21, 2022 96.90 97.49 96.90 97.47 6,228,903 +0.81(+0.84%)
Jul 20, 2022 97.09 97.10 96.62 96.67 6,443,540 -0.07(-0.07%)
Jul 19, 2022 96.89 96.93 96.62 96.73 6,246,003 -0.13(-0.14%)
Jul 18, 2022 96.94 96.97 96.68 96.87 6,320,587 -0.31(-0.32%)
Jul 15, 2022 96.88 97.27 96.85 97.18 9,091,307 +0.38(+0.39%)
Jul 14, 2022 96.48 96.92 96.30 96.80 6,558,553 -0.34(-0.35%)
Jul 13, 2022 96.21 97.17 96.17 97.14 6,875,831 +0.35(+0.36%)
Jul 12, 2022 96.96 97.12 96.77 96.79 7,039,670 +0.13(+0.14%)
Jul 11, 2022 96.63 96.87 96.56 96.66 6,058,903 +0.45(+0.46%)
Jul 08, 2022 96.32 96.42 96.14 96.21 5,545,106 -0.36(-0.37%)
Jul 07, 2022 96.88 96.92 96.49 96.57 8,635,410 -0.22(-0.23%)
Jul 06, 2022 97.68 97.70 96.79 96.79 6,994,564 -0.66(-0.67%)
Jul 05, 2022 97.45 97.61 97.27 97.44 7,169,100 +0.18(+0.19%)
Jul 01, 2022 97.14 97.69 97.03 97.26 7,778,909 +0.80(+0.83%)
Jun 30, 2022 96.38 96.72 96.36 96.46 7,927,894 +0.44(+0.45%)
Jun 29, 2022 95.63 96.04 95.51 96.02 7,722,919 +0.55(+0.58%)
Jun 28, 2022 95.37 95.49 95.24 95.47 6,893,895 +0.04(+0.04%)
Jun 27, 2022 95.50 95.76 95.32 95.44 8,769,847 -0.43(-0.45%)
Jun 24, 2022 95.92 96.26 95.81 95.86 7,789,424 -0.15(-0.16%)
Jun 23, 2022 96.05 96.54 95.93 96.01 8,194,691 +0.40(+0.42%)
Jun 22, 2022 95.50 95.75 95.50 95.62 9,947,615 +0.81(+0.85%)
Jun 21, 2022 94.89 95.11 94.67 94.81 9,510,665 -0.38(-0.40%)
Jun 17, 2022 95.27 95.41 94.85 95.19 10,427,488 -0.01(-0.01%)
Jun 16, 2022 94.15 95.21 94.05 95.20 9,834,725 +0.23(+0.24%)
Jun 15, 2022 94.57 95.02 94.09 94.97 11,573,077 +1.04(+1.11%)
Jun 14, 2022 94.72 94.81 93.79 93.93 11,535,612 -0.56(-0.59%)
Jun 13, 2022 94.96 95.20 94.04 94.49 9,992,092 -1.57(-1.64%)
Jun 10, 2022 96.45 96.50 95.84 96.06 8,253,647 -0.75(-0.77%)
Jun 09, 2022 96.83 96.97 96.74 96.81 5,717,045 -0.10(-0.11%)
Jun 08, 2022 97.16 97.29 96.92 96.92 4,375,698 -0.40(-0.41%)
Jun 07, 2022 97.16 97.49 97.14 97.31 5,923,871 +0.37(+0.38%)
Jun 06, 2022 97.40 97.49 96.92 96.94 5,422,857 -0.60(-0.61%)
Jun 03, 2022 97.40 97.62 97.37 97.54 6,916,100 -0.16(-0.17%)
Jun 02, 2022 97.77 97.80 97.46 97.70 7,860,372 +0.12(+0.13%)
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.