US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 89.72 89.89 89.58 89.58 12,719,630 -0.06(-0.06%)
Oct 30, 2023 89.56 89.77 89.43 89.64 8,415,496 -0.21(-0.24%)
Oct 27, 2023 89.82 89.90 89.64 89.85 7,883,255 -0.03(-0.03%)
Oct 26, 2023 89.40 89.90 89.38 89.88 11,927,154 +0.60(+0.67%)
Oct 25, 2023 89.60 89.62 89.20 89.28 9,175,685 -0.67(-0.74%)
Oct 24, 2023 89.70 89.95 89.55 89.95 9,444,505 +0.32(+0.36%)
Oct 23, 2023 88.99 89.77 88.87 89.63 13,361,295 +0.35(+0.39%)
Oct 20, 2023 89.22 89.41 89.18 89.28 6,831,998 +0.32(+0.36%)
Oct 19, 2023 89.17 89.44 88.90 88.96 11,904,651 -0.34(-0.38%)
Oct 18, 2023 89.56 89.64 89.22 89.30 9,637,666 -0.42(-0.47%)
Oct 17, 2023 89.78 89.95 89.62 89.72 8,504,731 -0.65(-0.72%)
Oct 16, 2023 90.56 90.64 90.35 90.37 6,525,699 -0.50(-0.56%)
Oct 13, 2023 90.91 91.02 90.76 90.87 7,745,099 +0.39(+0.43%)
Oct 12, 2023 91.09 91.13 90.42 90.48 11,530,669 -0.79(-0.86%)
Oct 11, 2023 91.16 91.27 90.99 91.27 15,814,534 +0.42(+0.46%)
Oct 10, 2023 90.63 91.03 90.50 90.85 15,056,409 -0.09(-0.10%)
Oct 09, 2023 90.46 90.95 90.40 90.94 4,485,747 +0.93(+1.04%)
Oct 06, 2023 89.73 90.23 89.64 90.01 9,861,035 -0.35(-0.39%)
Oct 05, 2023 90.42 90.46 90.24 90.36 7,346,894 +0.06(+0.06%)
Oct 04, 2023 90.03 90.30 89.81 90.30 14,527,217 +0.63(+0.70%)
Oct 03, 2023 90.24 90.33 89.64 89.67 12,503,316 -0.71(-0.78%)
Oct 02, 2023 90.67 90.75 90.35 90.38 9,150,567 -0.63(-0.70%)
Sep 29, 2023 91.46 91.52 90.94 91.01 13,932,467 -0.09(-0.10%)
Sep 28, 2023 90.68 91.13 90.52 91.10 13,778,218 +0.27(+0.30%)
Sep 27, 2023 91.43 91.47 90.64 90.83 15,045,147 -0.32(-0.35%)
Sep 26, 2023 91.43 91.46 91.12 91.15 16,066,614 -0.12(-0.13%)
Sep 25, 2023 91.45 91.45 91.25 91.26 7,734,314 -0.73(-0.79%)
Sep 22, 2023 91.73 92.03 91.68 91.99 7,537,186 +0.39(+0.42%)
Sep 21, 2023 91.75 91.75 91.59 91.60 8,296,182 -0.63(-0.68%)
Sep 20, 2023 92.49 92.62 92.23 92.23 6,491,867 -0.05(-0.05%)
Sep 19, 2023 92.46 92.51 92.28 92.28 5,505,223 -0.27(-0.29%)
Sep 18, 2023 92.30 92.56 92.29 92.55 6,268,095 +0.14(+0.15%)
Sep 15, 2023 92.56 92.61 92.40 92.41 5,856,352 -0.21(-0.23%)
Sep 14, 2023 92.87 92.88 92.60 92.63 6,150,994 -0.13(-0.14%)
Sep 13, 2023 92.53 92.86 92.51 92.75 6,151,809 +0.14(+0.15%)
Sep 12, 2023 92.63 92.65 92.50 92.62 4,735,981 +0.03(+0.03%)
Sep 11, 2023 92.58 92.65 92.49 92.59 4,212,886 -0.11(-0.11%)
Sep 08, 2023 92.84 92.93 92.68 92.69 4,933,231 +0.05(+0.05%)
Sep 07, 2023 92.51 92.66 92.41 92.65 5,246,882 +0.29(+0.31%)
Sep 06, 2023 92.55 92.56 92.24 92.36 8,658,135 -0.09(-0.09%)
Sep 05, 2023 92.76 92.78 92.44 92.44 6,314,817 -0.50(-0.54%)
Sep 01, 2023 93.43 93.46 92.89 92.95 8,403,221 -0.48(-0.52%)
Aug 31, 2023 93.41 93.58 93.35 93.43 7,490,863 +0.14(+0.14%)
Aug 30, 2023 93.41 93.45 93.26 93.29 9,068,054 -0.04(-0.04%)
Aug 29, 2023 92.57 93.34 92.57 93.33 7,652,739 +0.60(+0.65%)
Aug 28, 2023 92.75 92.76 92.59 92.74 6,780,527 +0.20(+0.22%)
Aug 25, 2023 92.48 92.74 92.27 92.53 8,203,545 -0.06(-0.06%)
Aug 24, 2023 92.65 92.77 92.51 92.59 8,545,209 -0.21(-0.23%)
Aug 23, 2023 92.42 92.80 92.40 92.80 8,114,096 +0.88(+0.96%)
Aug 22, 2023 91.86 92.00 91.75 91.92 6,378,280 +0.10(+0.11%)
Aug 21, 2023 91.93 91.98 91.73 91.83 13,844,252 -0.46(-0.50%)
Aug 18, 2023 92.15 92.41 92.11 92.29 6,376,609 +0.20(+0.22%)
Aug 17, 2023 92.18 92.22 91.90 92.09 8,464,504 -0.10(-0.10%)
Aug 16, 2023 92.43 92.59 92.13 92.18 9,287,972 -0.22(-0.24%)
Aug 15, 2023 92.47 92.73 92.41 92.41 6,757,733 -0.25(-0.27%)
Aug 14, 2023 92.64 92.87 92.49 92.66 8,186,463 -0.07(-0.07%)
Aug 11, 2023 92.77 93.06 92.73 92.73 9,341,916 -0.29(-0.31%)
Aug 10, 2023 93.68 93.84 93.02 93.02 16,075,762 -0.61(-0.65%)
Aug 09, 2023 93.63 93.74 93.54 93.62 5,837,945 +0.07(+0.07%)
Aug 08, 2023 93.57 93.73 93.46 93.56 7,115,037 +0.22(+0.24%)
Aug 07, 2023 93.28 93.33 93.12 93.33 10,083,637 +0.02(+0.02%)
Aug 04, 2023 92.90 93.38 92.90 93.31 6,631,230 +0.76(+0.82%)
Aug 03, 2023 92.59 92.68 92.46 92.55 7,804,498 -0.63(-0.67%)
Aug 02, 2023 93.12 93.20 92.88 93.18 8,860,387 -0.22(-0.24%)
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.