US Aggregate Bond Ishares Core ETF (NY: AGG )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 105.16 105.40 104.72 104.85 15,425,644 -0.28(-0.27%)
Mar 30, 2020 105.21 105.66 105.07 105.13 14,679,518 +0.10(+0.10%)
Mar 27, 2020 104.31 105.04 104.08 105.03 11,929,843 +0.45(+0.43%)
Mar 26, 2020 104.27 104.86 103.78 104.58 18,278,602 +0.32(+0.30%)
Mar 25, 2020 103.60 104.28 103.33 104.27 12,103,715 +1.05(+1.02%)
Mar 24, 2020 101.35 103.21 100.94 103.21 11,282,740 +0.38(+0.37%)
Mar 23, 2020 99.88 102.83 99.06 102.83 13,834,005 +2.83(+2.84%)
Mar 20, 2020 98.57 100.19 98.57 99.99 18,160,118 +0.98(+0.99%)
Mar 19, 2020 96.76 99.26 95.93 99.01 12,896,567 +2.16(+2.23%)
Mar 18, 2020 99.39 100.48 96.12 96.85 18,774,082 -3.84(-3.81%)
Mar 17, 2020 102.59 103.53 100.50 100.69 17,316,700 -2.67(-2.58%)
Mar 16, 2020 101.21 103.56 100.39 103.36 13,545,138 +1.70(+1.67%)
Mar 13, 2020 101.36 102.21 100.19 101.66 27,465,918 +1.57(+1.57%)
Mar 12, 2020 103.58 104.28 99.11 100.08 20,559,332 -4.17(-4.00%)
Mar 11, 2020 106.06 106.14 104.10 104.26 14,681,450 -1.51(-1.43%)
Mar 10, 2020 106.70 106.95 105.57 105.77 20,570,330 -1.21(-1.13%)
Mar 09, 2020 107.13 108.39 106.33 106.97 15,038,321 -0.14(-0.13%)
Mar 06, 2020 107.40 107.48 106.78 107.11 19,208,438 +0.78(+0.74%)
Mar 05, 2020 106.32 106.54 106.27 106.33 7,485,518 +0.33(+0.31%)
Mar 04, 2020 106.17 106.44 105.90 106.00 6,916,090 +0.54(+0.51%)
Mar 03, 2020 105.47 106.56 105.43 105.47 13,799,679 +0.10(+0.09%)
Mar 02, 2020 105.68 105.81 105.32 105.36 14,522,860 -0.04(-0.04%)
Feb 28, 2020 105.09 105.51 104.98 105.40 19,012,616 +0.77(+0.74%)
Feb 27, 2020 104.98 104.98 104.61 104.63 12,797,614 +0.02(+0.02%)
Feb 26, 2020 104.59 104.85 104.53 104.61 5,251,811 -0.11(-0.10%)
Feb 25, 2020 104.55 104.82 104.54 104.72 8,241,766 +0.18(+0.17%)
Feb 24, 2020 104.69 104.69 104.50 104.54 8,257,865 +0.34(+0.32%)
Feb 21, 2020 104.17 104.39 104.15 104.20 4,953,806 +0.21(+0.20%)
Feb 20, 2020 103.87 104.00 103.83 104.00 4,472,257 +0.23(+0.23%)
Feb 19, 2020 103.75 103.81 103.69 103.76 4,071,095 -0.03(-0.03%)
Feb 18, 2020 103.82 103.90 103.70 103.79 5,375,087 +0.14(+0.13%)
Feb 14, 2020 103.71 103.73 103.63 103.65 4,415,940 +0.11(+0.11%)
Feb 13, 2020 103.49 103.61 103.48 103.54 5,749,558 +0.07(+0.07%)
Feb 12, 2020 103.50 103.52 103.42 103.47 7,027,883 -0.11(-0.11%)
Feb 11, 2020 103.71 103.71 103.56 103.58 6,211,535 -0.13(-0.12%)
Feb 10, 2020 103.79 103.79 103.65 103.71 9,028,197 +0.12(+0.11%)
Feb 07, 2020 103.57 103.64 103.48 103.59 5,760,272 +0.30(+0.29%)
Feb 06, 2020 103.23 103.33 103.18 103.29 7,540,540 +0.06(+0.06%)
Feb 05, 2020 103.23 103.27 103.17 103.23 6,689,578 -0.15(-0.15%)
Feb 04, 2020 103.48 103.48 103.29 103.38 5,833,779 -0.34(-0.33%)
Feb 03, 2020 103.57 103.76 103.47 103.72 7,954,659 -0.03(-0.03%)
Jan 31, 2020 103.60 103.77 103.51 103.76 5,593,189 +0.31(+0.30%)
Jan 30, 2020 103.42 103.66 103.38 103.45 7,608,398 +0.01(+0.01%)
Jan 29, 2020 103.29 103.49 103.27 103.44 3,193,666 +0.24(+0.23%)
Jan 28, 2020 103.26 103.31 103.12 103.20 4,932,436 -0.09(-0.09%)
Jan 27, 2020 103.30 103.31 103.22 103.30 5,292,806 +0.32(+0.31%)
Jan 24, 2020 102.88 103.07 102.87 102.98 4,640,585 +0.19(+0.18%)
Jan 23, 2020 102.84 102.90 102.79 102.79 3,789,613 +0.14(+0.13%)
Jan 22, 2020 102.66 102.71 102.62 102.65 4,007,950 +0.05(+0.05%)
Jan 21, 2020 102.49 102.64 102.46 102.60 5,162,525 +0.29(+0.28%)
Jan 17, 2020 102.28 102.35 102.24 102.31 3,318,476 -0.12(-0.11%)
Jan 16, 2020 102.41 102.45 102.31 102.43 3,095,467 +0.03(+0.03%)
Jan 15, 2020 102.43 102.44 102.33 102.40 4,305,339 +0.13(+0.12%)
Jan 14, 2020 102.24 102.28 102.20 102.27 4,006,019 +0.09(+0.09%)
Jan 13, 2020 102.17 102.21 102.11 102.18 4,934,112 -0.06(-0.06%)
Jan 10, 2020 102.17 102.25 102.10 102.25 4,638,707 +0.17(+0.17%)
Jan 09, 2020 101.80 102.07 101.78 102.07 10,067,312 +0.11(+0.11%)
Jan 08, 2020 102.13 102.21 101.85 101.97 8,091,898 -0.12(-0.11%)
Jan 07, 2020 102.19 102.19 102.06 102.08 3,185,652 -0.11(-0.11%)
Jan 06, 2020 102.38 102.38 102.12 102.19 8,985,268 -0.08(-0.08%)
Jan 03, 2020 102.17 102.31 102.07 102.27 4,048,868 +0.30(+0.29%)
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.