US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 106.91 107.01 106.62 106.65 11,515,013 -0.24(-0.22%)
Apr 29, 2020 106.82 107.00 106.74 106.89 5,109,265 +0.07(+0.07%)
Apr 28, 2020 106.81 106.97 106.67 106.81 6,466,887 +0.42(+0.39%)
Apr 27, 2020 106.75 106.89 106.39 106.39 6,122,685 -0.49(-0.46%)
Apr 24, 2020 106.76 106.92 106.74 106.89 3,471,919 -0.05(-0.05%)
Apr 23, 2020 106.86 106.97 106.73 106.94 4,755,473 +0.25(+0.24%)
Apr 22, 2020 106.70 106.78 106.50 106.69 5,102,576 +0.00(+0.00%)
Apr 21, 2020 106.95 106.96 106.62 106.69 5,117,139 +0.05(+0.05%)
Apr 20, 2020 106.70 106.81 106.50 106.63 4,224,918 -0.16(-0.15%)
Apr 17, 2020 107.03 107.12 106.59 106.79 5,434,777 -0.13(-0.12%)
Apr 16, 2020 106.73 107.04 106.73 106.92 5,209,599 +0.14(+0.13%)
Apr 15, 2020 106.59 106.84 106.30 106.78 4,795,325 +0.44(+0.41%)
Apr 14, 2020 106.55 106.56 106.18 106.34 6,046,209 +0.05(+0.05%)
Apr 13, 2020 106.64 106.71 106.13 106.29 6,300,491 -0.50(-0.47%)
Apr 09, 2020 106.10 106.79 105.80 106.79 6,131,115 +1.31(+1.24%)
Apr 08, 2020 105.38 105.62 105.24 105.48 5,132,171 +0.10(+0.10%)
Apr 07, 2020 105.29 105.41 105.07 105.38 8,502,689 +0.14(+0.14%)
Apr 06, 2020 104.76 105.29 104.76 105.23 9,286,391 +0.51(+0.49%)
Apr 03, 2020 104.69 104.85 104.08 104.72 10,745,482 +0.07(+0.07%)
Apr 02, 2020 104.76 104.94 104.47 104.65 12,698,545 +0.16(+0.15%)
Apr 01, 2020 105.08 105.10 104.42 104.49 15,582,807 -0.36(-0.34%)
Mar 31, 2020 105.16 105.40 104.72 104.85 15,425,428 -0.28(-0.27%)
Mar 30, 2020 105.21 105.66 105.08 105.13 14,679,313 +0.10(+0.10%)
Mar 27, 2020 104.31 105.04 104.08 105.03 11,929,676 +0.45(+0.43%)
Mar 26, 2020 104.27 104.87 103.78 104.58 18,278,346 +0.32(+0.30%)
Mar 25, 2020 103.60 104.28 103.33 104.27 12,103,546 +1.05(+1.02%)
Mar 24, 2020 101.35 103.21 100.94 103.21 11,282,582 +0.38(+0.37%)
Mar 23, 2020 99.88 102.83 99.06 102.83 13,833,812 +2.84(+2.84%)
Mar 20, 2020 98.57 100.19 98.57 100.00 18,159,864 +0.98(+0.99%)
Mar 19, 2020 96.76 99.26 95.93 99.01 12,896,387 +2.16(+2.23%)
Mar 18, 2020 99.39 100.49 96.12 96.85 18,773,820 -3.84(-3.81%)
Mar 17, 2020 102.59 103.53 100.50 100.69 17,316,458 -2.67(-2.59%)
Mar 16, 2020 101.21 103.56 100.39 103.36 13,544,949 +1.70(+1.67%)
Mar 13, 2020 101.36 102.21 100.19 101.66 27,465,534 +1.57(+1.57%)
Mar 12, 2020 103.58 104.28 99.11 100.09 20,559,046 -4.17(-4.00%)
Mar 11, 2020 106.06 106.14 104.10 104.26 14,681,245 -1.51(-1.43%)
Mar 10, 2020 106.70 106.95 105.58 105.77 20,570,042 -1.21(-1.13%)
Mar 09, 2020 107.13 108.39 106.33 106.97 15,038,111 -0.14(-0.13%)
Mar 06, 2020 107.40 107.48 106.78 107.11 19,208,168 +0.78(+0.73%)
Mar 05, 2020 106.32 106.54 106.27 106.33 7,485,413 +0.33(+0.31%)
Mar 04, 2020 106.17 106.44 105.90 106.00 6,915,994 +0.54(+0.51%)
Mar 03, 2020 105.47 106.57 105.43 105.47 13,799,487 +0.10(+0.09%)
Mar 02, 2020 105.68 105.81 105.32 105.37 14,522,657 -0.04(-0.04%)
Feb 28, 2020 105.09 105.51 104.99 105.40 19,012,348 +0.77(+0.74%)
Feb 27, 2020 104.98 104.98 104.61 104.63 12,797,434 +0.02(+0.02%)
Feb 26, 2020 104.59 104.85 104.53 104.61 5,251,737 -0.11(-0.10%)
Feb 25, 2020 104.55 104.82 104.54 104.72 8,241,650 +0.18(+0.17%)
Feb 24, 2020 104.69 104.69 104.51 104.54 8,257,749 +0.34(+0.32%)
Feb 21, 2020 104.17 104.39 104.15 104.21 4,953,736 +0.21(+0.20%)
Feb 20, 2020 103.87 104.00 103.83 104.00 4,472,195 +0.24(+0.23%)
Feb 19, 2020 103.75 103.82 103.69 103.76 4,071,037 -0.03(-0.03%)
Feb 18, 2020 103.83 103.90 103.70 103.79 5,375,011 +0.14(+0.13%)
Feb 14, 2020 103.71 103.73 103.64 103.65 4,415,878 +0.11(+0.11%)
Feb 13, 2020 103.49 103.61 103.48 103.54 5,749,477 +0.07(+0.07%)
Feb 12, 2020 103.50 103.52 103.42 103.47 7,027,784 -0.11(-0.11%)
Feb 11, 2020 103.71 103.71 103.56 103.58 6,211,448 -0.13(-0.12%)
Feb 10, 2020 103.79 103.79 103.65 103.71 9,028,070 +0.12(+0.11%)
Feb 07, 2020 103.57 103.64 103.48 103.59 5,760,191 +0.30(+0.29%)
Feb 06, 2020 103.23 103.33 103.18 103.29 7,540,434 +0.06(+0.06%)
Feb 05, 2020 103.23 103.27 103.17 103.23 6,689,484 -0.15(-0.15%)
Feb 04, 2020 103.48 103.48 103.29 103.38 5,833,697 -0.34(-0.33%)
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.