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 (%)
Apr 30, 2021 104.69 104.78 104.61 104.76 7,070,297 +0.11(+0.11%)
Apr 29, 2021 104.44 104.65 104.39 104.65 6,834,923 -0.06(-0.05%)
Apr 28, 2021 104.72 104.74 104.50 104.71 7,735,920 +0.06(+0.05%)
Apr 27, 2021 105.35 105.35 104.65 104.65 4,178,406 -0.26(-0.24%)
Apr 26, 2021 104.99 105.05 104.91 104.91 3,803,505 -0.09(-0.09%)
Apr 23, 2021 105.05 105.31 104.90 105.00 4,167,972 -0.02(-0.02%)
Apr 22, 2021 104.99 105.05 104.85 105.02 4,995,168 +0.03(+0.03%)
Apr 21, 2021 104.86 104.99 104.80 104.99 6,023,260 +0.10(+0.10%)
Apr 20, 2021 104.70 104.93 104.67 104.89 4,723,672 +0.16(+0.16%)
Apr 19, 2021 104.31 104.77 104.31 104.72 5,543,854 -0.08(-0.08%)
Apr 16, 2021 104.83 104.92 104.77 104.81 4,003,824 -0.27(-0.26%)
Apr 15, 2021 104.11 105.21 104.11 105.08 7,380,345 +0.41(+0.39%)
Apr 14, 2021 104.69 104.72 104.57 104.67 3,956,753 -0.08(-0.08%)
Apr 13, 2021 104.42 104.75 104.41 104.75 4,415,747 +0.30(+0.29%)
Apr 12, 2021 104.47 104.47 104.31 104.45 4,202,082 -0.03(-0.03%)
Apr 09, 2021 104.41 104.61 104.34 104.48 8,160,540 -0.12(-0.11%)
Apr 08, 2021 104.48 104.60 104.43 104.60 5,390,161 +0.26(+0.25%)
Apr 07, 2021 104.42 104.58 104.34 104.34 4,924,045 -0.16(-0.16%)
Apr 06, 2021 104.30 104.51 104.27 104.50 5,315,832 +0.37(+0.35%)
Apr 05, 2021 104.11 104.21 104.03 104.14 10,087,298 -0.21(-0.20%)
Apr 01, 2021 104.25 104.36 104.16 104.35 11,767,108 +0.35(+0.34%)
Mar 31, 2021 104.01 104.14 103.89 104.00 6,905,492 +0.02(+0.02%)
Mar 30, 2021 103.83 104.02 103.72 103.98 5,469,257 +0.08(+0.08%)
Mar 29, 2021 103.72 104.16 103.72 103.90 8,352,074 -0.17(-0.17%)
Mar 26, 2021 104.07 104.22 104.03 104.07 4,743,540 -0.17(-0.17%)
Mar 25, 2021 104.38 104.42 104.15 104.25 5,667,418 -0.05(-0.05%)
Mar 24, 2021 104.06 104.34 104.03 104.30 6,953,039 +0.13(+0.12%)
Mar 23, 2021 104.06 104.19 103.94 104.17 6,047,291 +0.27(+0.26%)
Mar 22, 2021 103.88 103.97 103.79 103.91 5,985,553 +0.20(+0.19%)
Mar 19, 2021 103.61 103.73 103.54 103.71 5,145,776 +0.08(+0.08%)
Mar 18, 2021 103.53 103.74 103.42 103.62 6,810,374 -0.40(-0.39%)
Mar 17, 2021 103.74 104.14 103.68 104.03 6,818,609 -0.01(-0.01%)
Mar 16, 2021 104.13 104.18 103.95 104.04 4,368,183 -0.04(-0.04%)
Mar 15, 2021 103.79 104.16 103.79 104.07 5,474,556 +0.11(+0.11%)
Mar 12, 2021 104.05 104.07 103.89 103.96 5,545,823 -0.59(-0.57%)
Mar 11, 2021 104.58 104.65 104.42 104.56 9,662,234 -0.01(-0.01%)
Mar 10, 2021 104.41 104.61 104.41 104.57 7,592,621 +0.17(+0.17%)
Mar 09, 2021 104.34 104.44 104.16 104.39 6,213,361 +0.39(+0.38%)
Mar 08, 2021 104.34 104.36 104.00 104.00 6,171,844 -0.41(-0.39%)
Mar 05, 2021 104.31 104.45 104.20 104.41 9,495,618 -0.07(-0.07%)
Mar 04, 2021 104.88 104.89 104.39 104.48 6,502,306 -0.30(-0.29%)
Mar 03, 2021 104.89 104.91 104.70 104.79 11,292,701 -0.38(-0.36%)
Mar 02, 2021 105.11 105.18 105.02 105.17 11,067,059 +0.02(+0.02%)
Mar 01, 2021 105.04 105.61 104.97 105.15 14,248,468 -0.06(-0.05%)
Feb 26, 2021 104.86 105.25 104.52 105.21 12,424,991 +0.85(+0.81%)
Feb 25, 2021 104.91 105.16 104.17 104.36 16,364,758 -0.97(-0.92%)
Feb 24, 2021 104.95 105.35 104.91 105.33 6,832,601 -0.04(-0.03%)
Feb 23, 2021 105.58 105.58 105.14 105.36 6,616,582 +0.03(+0.03%)
Feb 22, 2021 105.59 105.69 105.33 105.33 5,365,698 -0.33(-0.31%)
Feb 19, 2021 105.83 105.86 105.58 105.66 5,123,351 -0.33(-0.31%)
Feb 18, 2021 105.94 106.06 105.83 105.99 5,847,281 -0.06(-0.05%)
Feb 17, 2021 106.01 106.07 105.94 106.05 8,546,832 +0.21(+0.20%)
Feb 16, 2021 106.01 106.02 105.83 105.83 6,230,073 -0.50(-0.47%)
Feb 12, 2021 106.42 106.48 106.30 106.34 3,601,321 -0.25(-0.23%)
Feb 11, 2021 106.75 106.75 106.54 106.58 3,805,174 -0.13(-0.12%)
Feb 10, 2021 106.69 106.73 106.65 106.71 4,800,011 +0.10(+0.09%)
Feb 09, 2021 106.67 106.69 106.56 106.61 4,970,083 +0.05(+0.04%)
Feb 08, 2021 106.49 106.66 106.47 106.56 5,157,288 +0.11(+0.10%)
Feb 05, 2021 106.64 106.68 106.45 106.46 3,778,487 -0.14(-0.13%)
Feb 04, 2021 106.49 106.62 106.44 106.59 5,796,720 -0.05(-0.04%)
Feb 03, 2021 106.69 106.71 106.60 106.64 6,021,414 -0.13(-0.12%)
Feb 02, 2021 106.71 106.80 106.69 106.77 8,020,922 -0.16(-0.15%)
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.