US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 101.35 101.66 101.34 101.57 7,378,488 +0.03(+0.03%)
Sep 27, 2019 101.41 101.56 101.41 101.54 5,183,887 +0.13(+0.12%)
Sep 26, 2019 101.41 101.50 101.36 101.41 5,425,627 +0.17(+0.17%)
Sep 25, 2019 101.60 101.62 101.18 101.24 4,249,440 -0.42(-0.42%)
Sep 24, 2019 101.44 101.73 101.44 101.67 2,899,792 +0.28(+0.27%)
Sep 23, 2019 101.43 101.63 101.36 101.39 3,801,797 +0.05(+0.04%)
Sep 20, 2019 101.09 101.36 101.05 101.34 2,292,102 +0.37(+0.36%)
Sep 19, 2019 101.09 101.11 100.92 100.97 2,540,521 +0.14(+0.14%)
Sep 18, 2019 100.97 101.14 100.78 100.83 2,554,232 +0.12(+0.12%)
Sep 17, 2019 100.62 100.85 100.53 100.71 2,912,807 +0.15(+0.15%)
Sep 16, 2019 100.56 100.65 100.42 100.56 3,257,451 +0.27(+0.27%)
Sep 13, 2019 100.65 100.75 100.29 100.29 2,792,841 -0.60(-0.60%)
Sep 12, 2019 101.33 101.33 100.82 100.89 4,534,506 -0.16(-0.16%)
Sep 11, 2019 101.04 101.15 101.02 101.06 2,949,435 +0.02(+0.02%)
Sep 10, 2019 101.50 101.53 101.04 101.04 3,475,672 -0.55(-0.54%)
Sep 09, 2019 101.76 101.76 101.58 101.58 3,061,293 -0.43(-0.42%)
Sep 06, 2019 102.01 102.06 101.91 102.02 4,094,941 +0.11(+0.11%)
Sep 05, 2019 101.96 102.02 101.68 101.91 5,946,092 -0.44(-0.43%)
Sep 04, 2019 102.15 102.38 102.15 102.35 4,250,169 +0.18(+0.18%)
Sep 03, 2019 102.19 102.42 102.03 102.17 6,905,403 -0.02(-0.02%)
Aug 30, 2019 101.99 102.21 101.98 102.19 5,206,150 +0.09(+0.09%)
Aug 29, 2019 102.15 102.15 101.93 102.10 2,982,981 -0.06(-0.06%)
Aug 28, 2019 102.34 102.34 102.11 102.17 5,698,523 +0.01(+0.01%)
Aug 27, 2019 102.00 102.18 101.96 102.16 3,879,155 +0.32(+0.32%)
Aug 26, 2019 101.93 102.03 101.78 101.83 5,726,849 -0.05(-0.04%)
Aug 23, 2019 101.48 102.00 101.46 101.88 4,212,742 +0.41(+0.41%)
Aug 22, 2019 101.64 101.79 101.45 101.47 7,030,319 -0.27(-0.26%)
Aug 21, 2019 101.64 101.92 101.64 101.74 4,261,088 -0.05(-0.05%)
Aug 20, 2019 101.78 101.81 101.68 101.79 2,516,849 +0.28(+0.27%)
Aug 19, 2019 101.48 101.59 101.42 101.51 3,239,656 -0.27(-0.26%)
Aug 16, 2019 101.69 101.79 101.50 101.78 5,817,496 -0.08(-0.08%)
Aug 15, 2019 101.53 102.00 101.51 101.86 3,152,007 +0.47(+0.46%)
Aug 14, 2019 101.43 101.52 101.37 101.39 3,160,503 +0.31(+0.31%)
Aug 13, 2019 101.31 101.31 100.99 101.08 3,404,584 -0.16(-0.16%)
Aug 12, 2019 101.12 101.35 101.06 101.24 1,820,606 +0.38(+0.38%)
Aug 09, 2019 101.06 101.14 100.80 100.86 2,716,320 -0.13(-0.13%)
Aug 08, 2019 100.74 101.02 100.58 100.99 4,140,256 +0.10(+0.10%)
Aug 07, 2019 101.33 101.44 100.83 100.89 10,226,185 -0.05(-0.05%)
Aug 06, 2019 100.71 100.97 100.64 100.95 5,753,625 +0.27(+0.27%)
Aug 05, 2019 100.54 100.80 100.51 100.68 8,517,513 +0.44(+0.44%)
Aug 02, 2019 100.22 100.32 100.12 100.24 3,678,457 +0.04(+0.04%)
Aug 01, 2019 99.69 100.24 99.62 100.20 6,376,139 +0.78(+0.78%)
Jul 31, 2019 99.43 99.68 99.22 99.43 11,232,993 +0.04(+0.04%)
Jul 30, 2019 99.40 99.45 99.30 99.38 2,697,031 -0.01(-0.01%)
Jul 29, 2019 99.43 99.47 99.35 99.39 4,664,810 +0.04(+0.04%)
Jul 26, 2019 99.44 99.44 99.28 99.34 5,226,645 +0.02(+0.02%)
Jul 25, 2019 99.45 99.45 99.20 99.33 3,332,378 -0.15(-0.15%)
Jul 24, 2019 99.45 99.52 99.42 99.48 3,115,673 +0.14(+0.14%)
Jul 23, 2019 99.40 99.44 99.30 99.34 2,976,920 -0.10(-0.10%)
Jul 22, 2019 99.52 99.52 99.43 99.43 3,196,070 +0.12(+0.13%)
Jul 19, 2019 99.35 99.41 99.28 99.31 3,527,006 -0.12(-0.12%)
Jul 18, 2019 99.25 99.45 99.21 99.43 6,696,713 +0.16(+0.16%)
Jul 17, 2019 99.09 99.28 99.08 99.26 3,342,198 +0.26(+0.26%)
Jul 16, 2019 98.93 99.01 98.84 99.01 2,405,760 -0.11(-0.11%)
Jul 15, 2019 99.04 99.12 99.02 99.11 4,051,319 +0.14(+0.14%)
Jul 12, 2019 98.86 99.02 98.86 98.97 4,294,379 +0.11(+0.11%)
Jul 11, 2019 99.21 99.21 98.86 98.86 3,698,394 -0.37(-0.37%)
Jul 10, 2019 99.28 99.30 99.13 99.23 5,137,994 +0.07(+0.07%)
Jul 09, 2019 99.19 99.21 99.11 99.16 2,827,467 -0.03(-0.03%)
Jul 08, 2019 99.36 99.39 99.18 99.18 3,404,648 -0.05(-0.05%)
Jul 05, 2019 99.34 99.34 99.07 99.24 2,755,155 -0.42(-0.42%)
Jul 03, 2019 99.55 99.69 99.54 99.66 1,483,028 +0.16(+0.16%)
Jul 02, 2019 99.32 99.52 99.28 99.50 6,454,013 +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.