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, 2023 96.16 96.45 95.94 96.40 8,807,734 +0.46(+0.48%)
Mar 30, 2023 95.81 96.01 95.74 95.94 4,394,667 +0.11(+0.11%)
Mar 29, 2023 95.53 95.89 95.51 95.83 5,282,886 +0.12(+0.12%)
Mar 28, 2023 95.76 95.83 95.61 95.72 6,569,903 -0.15(-0.15%)
Mar 27, 2023 96.16 96.29 95.85 95.86 7,052,405 -1.04(-1.08%)
Mar 24, 2023 97.02 97.23 96.70 96.91 6,426,478 +0.16(+0.17%)
Mar 23, 2023 96.44 96.80 96.28 96.74 10,283,945 +0.23(+0.24%)
Mar 22, 2023 95.59 96.58 95.44 96.51 7,840,558 +0.92(+0.96%)
Mar 21, 2023 95.67 95.81 95.49 95.59 5,683,716 -0.29(-0.30%)
Mar 20, 2023 96.49 96.49 95.80 95.88 6,566,155 -0.39(-0.40%)
Mar 17, 2023 96.06 96.56 95.99 96.27 8,555,534 +0.60(+0.63%)
Mar 16, 2023 96.30 96.48 95.47 95.67 15,729,289 -0.38(-0.39%)
Mar 15, 2023 96.20 96.46 95.60 96.05 11,507,483 +0.95(+1.00%)
Mar 14, 2023 95.56 95.61 94.90 95.10 8,433,763 -0.56(-0.59%)
Mar 13, 2023 95.83 96.41 95.42 95.66 10,691,284 +0.75(+0.80%)
Mar 10, 2023 94.61 95.13 94.58 94.90 7,768,137 +1.09(+1.17%)
Mar 09, 2023 93.62 93.99 93.55 93.81 7,280,039 +0.34(+0.36%)
Mar 08, 2023 93.75 93.93 93.35 93.47 8,314,158 -0.10(-0.10%)
Mar 07, 2023 93.83 93.87 93.43 93.57 6,215,140 -0.13(-0.13%)
Mar 06, 2023 94.11 94.13 93.67 93.69 4,329,110 -0.23(-0.25%)
Mar 03, 2023 93.70 93.93 93.45 93.93 7,511,000 +0.74(+0.79%)
Mar 02, 2023 93.03 93.22 92.99 93.19 9,558,008 -0.19(-0.21%)
Mar 01, 2023 93.68 93.89 93.37 93.38 9,431,764 -0.54(-0.57%)
Feb 28, 2023 93.61 93.98 93.56 93.92 8,884,298 -0.01(-0.01%)
Feb 27, 2023 94.02 94.10 93.83 93.93 5,221,791 +0.18(+0.20%)
Feb 24, 2023 93.84 93.87 93.59 93.75 5,042,385 -0.54(-0.57%)
Feb 23, 2023 94.01 94.32 93.98 94.29 8,834,721 +0.34(+0.36%)
Feb 22, 2023 94.01 94.19 93.91 93.95 6,073,728 +0.25(+0.27%)
Feb 21, 2023 93.97 94.07 93.70 93.70 8,671,459 -0.89(-0.94%)
Feb 17, 2023 94.14 94.60 94.14 94.59 6,171,098 +0.22(+0.24%)
Feb 16, 2023 94.47 94.62 94.29 94.37 5,424,452 -0.40(-0.42%)
Feb 15, 2023 94.82 94.94 94.62 94.76 6,720,428 -0.18(-0.19%)
Feb 14, 2023 95.24 95.32 94.69 94.95 9,904,264 -0.34(-0.35%)
Feb 13, 2023 95.06 95.28 95.03 95.28 7,078,170 +0.29(+0.30%)
Feb 10, 2023 95.38 95.39 94.97 94.99 5,250,988 -0.42(-0.43%)
Feb 09, 2023 96.08 96.09 95.39 95.41 5,796,624 -0.38(-0.39%)
Feb 08, 2023 95.69 95.97 95.51 95.79 5,077,882 +0.14(+0.14%)
Feb 07, 2023 95.70 96.10 95.61 95.65 6,449,275 -0.16(-0.17%)
Feb 06, 2023 95.85 95.95 95.78 95.81 9,530,626 -0.53(-0.55%)
Feb 03, 2023 96.47 96.64 96.06 96.35 9,410,557 -0.94(-0.96%)
Feb 02, 2023 97.52 97.63 97.23 97.28 9,529,502 +0.11(+0.11%)
Feb 01, 2023 96.70 97.27 96.38 97.18 12,011,434 +0.68(+0.71%)
Jan 31, 2023 96.44 96.61 96.11 96.49 12,550,101 +0.39(+0.41%)
Jan 30, 2023 96.19 96.37 96.09 96.10 7,085,356 -0.26(-0.27%)
Jan 27, 2023 96.24 96.42 96.20 96.36 5,320,891 -0.14(-0.15%)
Jan 26, 2023 96.60 96.73 96.35 96.50 5,607,543 -0.16(-0.17%)
Jan 25, 2023 96.53 96.74 96.38 96.67 5,640,808 +0.12(+0.12%)
Jan 24, 2023 96.13 96.59 95.97 96.55 6,790,515 +0.42(+0.44%)
Jan 23, 2023 96.09 96.34 96.07 96.13 6,826,618 -0.24(-0.25%)
Jan 20, 2023 96.45 96.53 96.18 96.37 6,331,123 -0.39(-0.41%)
Jan 19, 2023 96.99 96.99 96.60 96.76 8,967,077 -0.22(-0.23%)
Jan 18, 2023 97.01 97.13 96.64 96.99 8,079,776 +0.95(+0.99%)
Jan 17, 2023 96.03 96.24 95.95 96.03 8,490,274 -0.17(-0.18%)
Jan 13, 2023 96.30 96.53 96.12 96.21 6,978,457 -0.36(-0.37%)
Jan 12, 2023 96.13 96.79 95.79 96.56 8,664,852 +0.69(+0.72%)
Jan 11, 2023 95.59 95.87 95.57 95.87 6,338,522 +0.59(+0.62%)
Jan 10, 2023 95.34 95.46 95.07 95.28 7,572,822 -0.37(-0.38%)
Jan 09, 2023 95.38 95.80 95.32 95.65 8,152,773 +0.24(+0.25%)
Jan 06, 2023 94.48 95.46 94.40 95.41 8,831,340 +1.03(+1.09%)
Jan 05, 2023 94.01 94.41 93.94 94.38 10,055,857 -0.08(-0.08%)
Jan 04, 2023 94.52 94.60 94.25 94.45 10,469,315 +0.52(+0.55%)
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.