US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 109.30 109.30 109.30 2,986,948 +0.08(+0.08%)
Dec 30, 2020 109.21 109.23 109.11 109.22 2,986,948 +0.06(+0.06%)
Dec 29, 2020 109.18 109.18 109.05 109.15 4,645,121 +0.02(+0.02%)
Dec 28, 2020 109.09 109.16 108.97 109.13 4,938,730 +0.02(+0.02%)
Dec 24, 2020 109.07 109.17 109.05 109.11 2,394,535 +0.10(+0.09%)
Dec 23, 2020 108.95 109.01 108.78 109.01 4,495,951 -0.07(-0.07%)
Dec 22, 2020 109.01 109.11 108.96 109.09 4,883,952 +0.16(+0.14%)
Dec 21, 2020 109.05 109.09 108.89 108.93 5,210,260 +0.00(+0.00%)
Dec 18, 2020 109.09 109.09 108.90 108.93 4,190,003 -0.05(-0.05%)
Dec 17, 2020 109.13 109.18 108.87 108.98 7,148,194 -0.01(-0.00%)
Dec 16, 2020 108.85 109.04 108.79 108.99 4,836,499 -0.05(-0.04%)
Dec 15, 2020 108.96 109.03 108.92 109.03 4,565,803 +0.06(+0.06%)
Dec 14, 2020 108.88 109.03 108.82 108.97 5,093,762 -0.06(-0.06%)
Dec 11, 2020 109.02 109.09 108.96 109.03 6,100,949 +0.12(+0.11%)
Dec 10, 2020 108.77 108.94 108.72 108.92 6,702,993 +0.27(+0.25%)
Dec 09, 2020 108.76 108.80 108.56 108.65 7,551,126 -0.16(-0.14%)
Dec 08, 2020 108.90 108.97 108.78 108.80 7,368,551 +0.01(+0.01%)
Dec 07, 2020 108.79 108.85 108.72 108.80 6,633,338 +0.17(+0.15%)
Dec 04, 2020 108.92 108.92 108.56 108.63 6,382,398 -0.30(-0.27%)
Dec 03, 2020 108.93 108.99 108.79 108.92 5,627,288 +0.19(+0.17%)
Dec 02, 2020 108.83 108.83 108.58 108.74 6,625,939 -0.12(-0.11%)
Dec 01, 2020 109.03 109.10 108.76 108.86 5,619,050 -0.35(-0.32%)
Nov 30, 2020 109.11 109.23 109.05 109.20 9,421,698 +0.15(+0.14%)
Nov 27, 2020 109.05 109.08 109.02 109.06 3,726,155 +0.18(+0.17%)
Nov 25, 2020 108.96 109.01 108.84 108.87 4,473,186 -0.04(-0.03%)
Nov 24, 2020 109.04 109.08 108.88 108.91 5,093,196 -0.15(-0.13%)
Nov 23, 2020 109.08 109.09 108.97 109.06 5,139,003 -0.03(-0.03%)
Nov 20, 2020 108.99 109.13 108.94 109.08 7,826,423 +0.11(+0.10%)
Nov 19, 2020 108.89 109.06 108.84 108.97 7,243,100 +0.20(+0.19%)
Nov 18, 2020 108.77 108.81 108.72 108.77 6,713,490 +0.07(+0.07%)
Nov 17, 2020 108.59 108.72 108.59 108.70 5,042,499 +0.22(+0.20%)
Nov 16, 2020 108.46 108.51 108.43 108.48 8,622,346 -0.01(-0.01%)
Nov 13, 2020 108.38 108.53 108.38 108.49 5,559,412 +0.02(+0.02%)
Nov 12, 2020 108.24 108.48 108.20 108.47 8,394,039 +0.45(+0.42%)
Nov 11, 2020 107.95 108.06 107.91 108.02 3,301,234 +0.06(+0.06%)
Nov 10, 2020 107.94 108.11 107.92 107.95 5,580,571 -0.18(-0.16%)
Nov 09, 2020 108.26 108.33 107.95 108.13 7,184,342 -0.51(-0.47%)
Nov 06, 2020 108.64 108.69 108.51 108.63 5,979,719 -0.24(-0.22%)
Nov 05, 2020 108.90 108.93 108.73 108.87 5,740,648 +0.10(+0.09%)
Nov 04, 2020 108.72 108.86 108.66 108.77 5,756,711 +0.72(+0.67%)
Nov 03, 2020 108.10 108.10 107.94 108.05 7,258,351 -0.05(-0.04%)
Nov 02, 2020 108.14 108.22 108.06 108.10 7,230,557 +0.19(+0.18%)
Oct 30, 2020 108.13 108.20 107.90 107.90 11,524,181 -0.29(-0.27%)
Oct 29, 2020 108.42 108.43 108.09 108.20 12,790,435 -0.19(-0.18%)
Oct 28, 2020 108.46 108.60 108.38 108.39 7,960,745 -0.16(-0.14%)
Oct 27, 2020 108.45 108.56 108.39 108.55 6,184,699 +0.25(+0.23%)
Oct 26, 2020 108.32 108.38 108.26 108.30 5,390,113 +0.15(+0.14%)
Oct 23, 2020 108.00 108.20 108.00 108.15 4,212,897 +0.16(+0.14%)
Oct 22, 2020 108.19 108.22 108.00 108.00 5,214,676 -0.19(-0.18%)
Oct 21, 2020 108.26 108.31 108.16 108.19 4,006,302 -0.13(-0.12%)
Oct 20, 2020 108.36 108.37 108.25 108.32 4,359,442 -0.09(-0.08%)
Oct 19, 2020 108.46 108.52 108.38 108.41 5,088,705 -0.13(-0.12%)
Oct 16, 2020 108.63 108.71 108.53 108.54 4,272,093 -0.06(-0.05%)
Oct 15, 2020 108.78 108.78 108.59 108.59 5,929,573 -0.09(-0.08%)
Oct 14, 2020 108.73 108.74 108.63 108.69 5,343,621 +0.06(+0.06%)
Oct 13, 2020 108.65 108.70 108.57 108.62 3,716,561 +0.03(+0.03%)
Oct 12, 2020 108.50 108.59 108.43 108.59 3,257,692 +0.21(+0.19%)
Oct 09, 2020 108.32 108.40 108.18 108.38 3,159,971 +0.03(+0.03%)
Oct 08, 2020 108.34 108.37 108.26 108.35 4,600,971 +0.14(+0.13%)
Oct 07, 2020 108.21 108.33 108.13 108.22 5,215,389 -0.07(-0.07%)
Oct 06, 2020 108.27 108.49 108.17 108.29 4,712,552 +0.09(+0.09%)
Oct 05, 2020 108.40 108.40 108.20 108.20 5,312,215 -0.35(-0.32%)
Oct 02, 2020 108.67 108.68 108.46 108.55 6,081,965 -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.