US Aggregate Bond Ishares Core ETF (NY: AGG )

97.00 -0.10 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 101.16 101.35 101.05 101.09 14,619,565 -0.05(-0.05%)
Mar 30, 2022 100.62 101.14 100.61 101.14 12,230,735 +0.27(+0.27%)
Mar 29, 2022 100.63 100.89 100.48 100.86 12,074,116 +0.47(+0.47%)
Mar 28, 2022 100.29 100.55 100.20 100.39 9,048,321 +0.25(+0.24%)
Mar 25, 2022 100.59 100.67 100.03 100.15 11,167,591 -0.80(-0.79%)
Mar 24, 2022 100.73 101.03 100.67 100.95 7,925,294 -0.23(-0.22%)
Mar 23, 2022 100.96 101.19 100.72 101.17 9,599,442 +0.41(+0.41%)
Mar 22, 2022 100.75 100.88 100.63 100.76 17,078,914 -0.27(-0.27%)
Mar 21, 2022 101.54 101.61 100.98 101.03 8,501,940 -1.00(-0.98%)
Mar 18, 2022 101.87 102.07 101.86 102.03 8,332,465 +0.23(+0.22%)
Mar 17, 2022 101.80 102.00 101.69 101.81 8,513,158 +0.17(+0.17%)
Mar 16, 2022 101.59 101.69 101.00 101.64 17,804,746 +0.08(+0.07%)
Mar 15, 2022 101.79 101.86 101.40 101.56 14,833,583 +0.23(+0.22%)
Mar 14, 2022 101.74 101.77 101.33 101.33 11,613,361 -0.99(-0.97%)
Mar 11, 2022 102.36 102.46 102.26 102.33 12,711,153 -0.02(-0.02%)
Mar 10, 2022 102.56 102.58 102.17 102.34 17,315,710 -0.58(-0.56%)
Mar 09, 2022 102.98 103.08 102.82 102.92 11,857,786 -0.22(-0.21%)
Mar 08, 2022 103.12 103.19 103.00 103.14 10,524,259 -0.37(-0.36%)
Mar 07, 2022 103.70 103.96 103.49 103.51 13,497,864 -0.60(-0.58%)
Mar 04, 2022 104.20 104.35 104.04 104.11 9,065,336 +0.42(+0.40%)
Mar 03, 2022 103.63 103.83 103.50 103.69 16,742,523 +0.35(+0.34%)
Mar 02, 2022 104.11 104.19 103.32 103.35 9,565,644 -1.25(-1.20%)
Mar 01, 2022 104.39 104.93 104.36 104.60 15,209,073 +0.59(+0.56%)
Feb 28, 2022 103.70 104.08 103.69 104.02 17,797,778 +0.74(+0.72%)
Feb 25, 2022 103.16 103.28 103.05 103.27 10,705,016 +0.10(+0.10%)
Feb 24, 2022 103.36 103.46 102.89 103.17 13,126,641 +0.19(+0.18%)
Feb 23, 2022 103.22 103.25 102.95 102.98 12,447,775 -0.46(-0.45%)
Feb 22, 2022 103.37 103.47 103.26 103.44 8,068,282 -0.11(-0.11%)
Feb 18, 2022 103.55 0 +0.22(+0.21%)
Feb 17, 2022 103.28 103.49 103.22 103.34 10,840,200 +0.22(+0.21%)
Feb 16, 2022 103.15 103.19 102.83 103.12 8,611,190 +0.12(+0.12%)
Feb 15, 2022 103.07 103.21 102.96 103.00 6,175,203 -0.17(-0.16%)
Feb 14, 2022 103.36 103.45 103.11 103.17 9,383,109 -0.60(-0.58%)
Feb 11, 2022 103.43 103.82 103.06 103.77 14,715,130 +0.68(+0.66%)
Feb 10, 2022 103.65 103.73 103.09 103.09 11,417,561 -0.96(-0.92%)
Feb 09, 2022 104.16 104.32 104.04 104.05 9,755,263 +0.07(+0.06%)
Feb 08, 2022 104.09 104.13 103.98 103.99 8,474,150 -0.32(-0.31%)
Feb 07, 2022 104.21 104.34 104.12 104.31 7,133,710 +0.10(+0.09%)
Feb 04, 2022 104.38 104.38 104.12 104.21 7,392,286 -0.66(-0.63%)
Feb 03, 2022 104.86 104.97 104.87 10,918,142 -0.42(-0.40%)
Feb 02, 2022 105.28 105.53 105.25 105.30 8,453,916 +0.11(+0.11%)
Feb 01, 2022 105.24 105.26 104.98 105.18 10,987,683 -0.04(-0.03%)
Jan 31, 2022 105.07 105.31 105.22 13,680,090 -0.01(-0.01%)
Jan 28, 2022 104.90 105.28 104.88 105.23 11,534,521 +0.08(+0.07%)
Jan 27, 2022 105.05 105.30 105.05 105.15 6,531,157 +0.35(+0.33%)
Jan 26, 2022 105.47 105.53 104.81 104.81 11,400,295 -0.59(-0.56%)
Jan 25, 2022 105.58 105.69 105.37 105.40 10,137,649 -0.10(-0.10%)
Jan 24, 2022 105.77 105.80 105.50 105.50 12,891,832 -0.12(-0.12%)
Jan 21, 2022 105.59 105.74 105.51 105.62 9,222,388 +0.41(+0.39%)
Jan 20, 2022 105.26 105.31 105.17 105.21 7,635,988 +0.06(+0.05%)
Jan 19, 2022 105.13 105.31 105.08 105.15 8,841,328 +0.22(+0.21%)
Jan 18, 2022 105.23 105.28 104.91 104.93 8,440,545 -0.64(-0.61%)
Jan 14, 2022 105.57 0 -0.59(-0.56%)
Jan 13, 2022 105.97 106.16 105.89 106.16 8,982,936 +0.19(+0.18%)
Jan 12, 2022 106.09 106.15 105.95 105.97 7,132,972 +0.00(+0.00%)
Jan 11, 2022 105.72 106.00 105.66 105.97 7,149,876 +0.20(+0.19%)
Jan 10, 2022 105.62 105.80 105.54 105.78 8,630,206 -0.09(-0.09%)
Jan 07, 2022 106.06 106.07 105.73 105.87 9,582,884 -0.31(-0.29%)
Jan 06, 2022 106.11 106.20 106.03 106.18 9,420,934 -0.11(-0.11%)
Jan 05, 2022 106.67 106.69 106.26 106.29 9,064,351 -0.33(-0.31%)
Jan 04, 2022 106.56 106.63 106.42 106.62 8,258,187 -0.01(-0.01%)
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.