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 (%)
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%)
Sep 03, 2019 102.19 102.42 102.03 102.17 6,905,499 -0.02(-0.02%)
Aug 30, 2019 101.98 102.21 101.98 102.19 5,206,224 +0.09(+0.09%)
Aug 29, 2019 102.15 102.15 101.93 102.10 2,983,023 -0.06(-0.06%)
Aug 28, 2019 102.34 102.34 102.11 102.16 5,698,604 +0.01(+0.01%)
Aug 27, 2019 101.99 102.18 101.96 102.16 3,879,209 +0.32(+0.32%)
Aug 26, 2019 101.93 102.03 101.78 101.83 5,726,930 -0.04(-0.04%)
Aug 23, 2019 101.48 101.99 101.46 101.88 4,212,802 +0.41(+0.41%)
Aug 22, 2019 101.64 101.79 101.45 101.47 7,030,418 -0.27(-0.26%)
Aug 21, 2019 101.64 101.92 101.64 101.73 4,261,148 -0.05(-0.05%)
Aug 20, 2019 101.78 101.81 101.68 101.79 2,516,884 +0.28(+0.27%)
Aug 19, 2019 101.48 101.59 101.42 101.51 3,239,701 -0.27(-0.26%)
Aug 16, 2019 101.69 101.79 101.50 101.78 5,817,577 -0.08(-0.08%)
Aug 15, 2019 101.53 101.99 101.51 101.86 3,152,051 +0.47(+0.46%)
Aug 14, 2019 101.43 101.52 101.37 101.39 3,160,547 +0.31(+0.31%)
Aug 13, 2019 101.31 101.31 100.99 101.08 3,404,632 -0.16(-0.15%)
Aug 12, 2019 101.12 101.34 101.06 101.24 1,820,631 +0.38(+0.38%)
Aug 09, 2019 101.05 101.13 100.80 100.86 2,716,358 -0.13(-0.13%)
Aug 08, 2019 100.74 101.02 100.58 100.99 4,140,315 +0.10(+0.10%)
Aug 07, 2019 101.33 101.44 100.83 100.89 10,226,329 -0.05(-0.05%)
Aug 06, 2019 100.70 100.96 100.64 100.95 5,753,706 +0.27(+0.27%)
Aug 05, 2019 100.53 100.80 100.51 100.68 8,517,633 +0.44(+0.44%)
Aug 02, 2019 100.22 100.32 100.12 100.24 3,678,509 +0.04(+0.04%)
Aug 01, 2019 99.69 100.24 99.62 100.20 6,376,229 +0.78(+0.78%)
Jul 31, 2019 99.42 99.68 99.22 99.42 11,233,152 +0.04(+0.04%)
Jul 30, 2019 99.40 99.45 99.30 99.38 2,697,069 -0.01(-0.01%)
Jul 29, 2019 99.42 99.47 99.35 99.39 4,664,876 +0.04(+0.04%)
Jul 26, 2019 99.44 99.44 99.28 99.34 5,226,719 +0.02(+0.02%)
Jul 25, 2019 99.45 99.45 99.20 99.33 3,332,425 -0.15(-0.15%)
Jul 24, 2019 99.45 99.52 99.42 99.48 3,115,717 +0.14(+0.14%)
Jul 23, 2019 99.40 99.44 99.30 99.33 2,976,963 -0.10(-0.10%)
Jul 22, 2019 99.52 99.52 99.42 99.43 3,196,115 +0.12(+0.13%)
Jul 19, 2019 99.35 99.41 99.28 99.31 3,527,055 -0.12(-0.12%)
Jul 18, 2019 99.25 99.45 99.21 99.42 6,696,808 +0.16(+0.16%)
Jul 17, 2019 99.09 99.28 99.08 99.26 3,342,245 +0.26(+0.26%)
Jul 16, 2019 98.93 99.00 98.83 99.00 2,405,794 -0.11(-0.11%)
Jul 15, 2019 99.04 99.12 99.02 99.11 4,051,376 +0.14(+0.14%)
Jul 12, 2019 98.86 99.02 98.86 98.97 4,294,440 +0.11(+0.11%)
Jul 11, 2019 99.21 99.21 98.86 98.86 3,698,447 -0.37(-0.37%)
Jul 10, 2019 99.28 99.30 99.13 99.23 5,138,067 +0.07(+0.07%)
Jul 09, 2019 99.19 99.21 99.11 99.16 2,827,507 -0.03(-0.03%)
Jul 08, 2019 99.36 99.39 99.18 99.18 3,404,696 -0.05(-0.05%)
Jul 05, 2019 99.34 99.34 99.07 99.24 2,755,194 -0.42(-0.42%)
Jul 03, 2019 99.55 99.69 99.54 99.66 1,483,049 +0.16(+0.16%)
Jul 02, 2019 99.32 99.52 99.28 99.50 6,454,104 +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.