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 (%)
Nov 30, 2020 109.11 109.23 109.05 109.20 9,421,830 +0.15(+0.13%)
Nov 27, 2020 109.05 109.08 109.02 109.06 3,726,207 +0.19(+0.17%)
Nov 25, 2020 108.95 109.01 108.83 108.87 4,473,249 -0.04(-0.03%)
Nov 24, 2020 109.04 109.07 108.88 108.91 5,093,267 -0.15(-0.14%)
Nov 23, 2020 109.07 109.09 108.97 109.06 5,139,074 -0.03(-0.03%)
Nov 20, 2020 108.99 109.13 108.94 109.08 7,826,532 +0.11(+0.10%)
Nov 19, 2020 108.89 109.06 108.84 108.97 7,243,201 +0.20(+0.19%)
Nov 18, 2020 108.77 108.81 108.72 108.77 6,713,584 +0.07(+0.07%)
Nov 17, 2020 108.59 108.72 108.59 108.70 5,042,570 +0.22(+0.20%)
Nov 16, 2020 108.46 108.51 108.43 108.47 8,622,466 -0.01(-0.01%)
Nov 13, 2020 108.37 108.53 108.37 108.48 5,559,490 +0.02(+0.02%)
Nov 12, 2020 108.23 108.47 108.20 108.47 8,394,156 +0.45(+0.42%)
Nov 11, 2020 107.95 108.06 107.91 108.01 3,301,280 +0.06(+0.06%)
Nov 10, 2020 107.94 108.11 107.92 107.95 5,580,649 -0.18(-0.16%)
Nov 09, 2020 108.26 108.33 107.95 108.12 7,184,443 -0.51(-0.47%)
Nov 06, 2020 108.64 108.69 108.51 108.63 5,979,803 -0.24(-0.22%)
Nov 05, 2020 108.90 108.93 108.73 108.87 5,740,729 +0.10(+0.09%)
Nov 04, 2020 108.72 108.85 108.66 108.77 5,756,792 +0.72(+0.67%)
Nov 03, 2020 108.10 108.10 107.94 108.05 7,258,453 -0.05(-0.04%)
Nov 02, 2020 108.14 108.22 108.06 108.10 7,230,657 +0.20(+0.18%)
Oct 30, 2020 108.13 108.20 107.90 107.90 11,524,344 -0.30(-0.27%)
Oct 29, 2020 108.42 108.43 108.08 108.20 12,790,616 -0.19(-0.18%)
Oct 28, 2020 108.46 108.60 108.38 108.39 7,960,858 -0.16(-0.14%)
Oct 27, 2020 108.45 108.56 108.39 108.55 6,184,787 +0.25(+0.23%)
Oct 26, 2020 108.32 108.38 108.26 108.30 5,390,190 +0.15(+0.14%)
Oct 23, 2020 107.99 108.20 107.99 108.15 4,212,957 +0.16(+0.15%)
Oct 22, 2020 108.19 108.21 107.99 107.99 5,214,750 -0.19(-0.18%)
Oct 21, 2020 108.26 108.31 108.16 108.19 4,006,359 -0.13(-0.12%)
Oct 20, 2020 108.36 108.37 108.25 108.32 4,359,504 -0.09(-0.08%)
Oct 19, 2020 108.46 108.52 108.38 108.41 5,088,777 -0.13(-0.12%)
Oct 16, 2020 108.63 108.71 108.53 108.54 4,272,153 -0.05(-0.05%)
Oct 15, 2020 108.78 108.78 108.59 108.59 5,929,657 -0.09(-0.08%)
Oct 14, 2020 108.73 108.74 108.62 108.68 5,343,697 +0.06(+0.06%)
Oct 13, 2020 108.65 108.70 108.57 108.62 3,716,614 +0.03(+0.02%)
Oct 12, 2020 108.50 108.59 108.43 108.59 3,257,738 +0.21(+0.20%)
Oct 09, 2020 108.32 108.40 108.18 108.38 3,160,016 +0.03(+0.03%)
Oct 08, 2020 108.33 108.37 108.26 108.35 4,601,036 +0.14(+0.13%)
Oct 07, 2020 108.20 108.33 108.13 108.21 5,215,463 -0.07(-0.07%)
Oct 06, 2020 108.27 108.49 108.17 108.29 4,712,619 +0.09(+0.09%)
Oct 05, 2020 108.40 108.40 108.20 108.20 5,312,290 -0.35(-0.32%)
Oct 02, 2020 108.67 108.67 108.46 108.55 6,082,051 -0.11(-0.10%)
Oct 01, 2020 108.46 108.67 108.41 108.66 10,581,330 +0.15(+0.14%)
Sep 30, 2020 108.69 108.69 108.41 108.51 6,627,029 -0.17(-0.16%)
Sep 29, 2020 108.71 108.76 108.64 108.68 5,768,462 +0.02(+0.02%)
Sep 28, 2020 108.62 108.66 108.55 108.66 6,343,674 +0.09(+0.08%)
Sep 25, 2020 108.56 108.61 108.50 108.57 5,590,548 +0.04(+0.03%)
Sep 24, 2020 108.46 108.60 108.46 108.53 4,509,953 +0.01(+0.01%)
Sep 23, 2020 108.77 108.77 108.52 108.53 5,867,654 -0.23(-0.21%)
Sep 22, 2020 108.68 108.80 108.68 108.76 4,776,682 +0.08(+0.08%)
Sep 21, 2020 108.83 108.84 108.67 108.67 6,737,023 +0.02(+0.02%)
Sep 18, 2020 108.86 108.86 108.62 108.65 5,602,625 -0.13(-0.12%)
Sep 17, 2020 108.91 108.93 108.76 108.78 5,311,990 +0.03(+0.02%)
Sep 16, 2020 108.94 108.94 108.64 108.76 7,020,622 -0.06(-0.05%)
Sep 15, 2020 108.72 108.84 108.72 108.81 4,529,535 +0.01(+0.01%)
Sep 14, 2020 108.88 108.90 108.74 108.80 6,957,270 +0.01(+0.01%)
Sep 11, 2020 108.84 108.90 108.67 108.79 8,922,333 +0.13(+0.12%)
Sep 10, 2020 108.59 108.72 108.47 108.66 5,366,873 +0.01(+0.01%)
Sep 09, 2020 108.81 108.81 108.49 108.65 8,513,632 -0.01(-0.01%)
Sep 08, 2020 108.77 108.88 108.64 108.66 9,677,001 +0.12(+0.11%)
Sep 04, 2020 108.83 108.93 108.53 108.54 5,839,273 -0.54(-0.50%)
Sep 03, 2020 109.12 109.25 109.02 109.09 7,460,376 +0.03(+0.02%)
Sep 02, 2020 108.84 109.11 108.77 109.06 5,264,498 +0.22(+0.20%)
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.