US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 107.85 108.07 107.83 107.75 14,461,063 +0.18(+0.17%)
Nov 29, 2021 107.17 107.59 107.15 107.57 9,567,885 +0.06(+0.05%)
Nov 26, 2021 107.34 107.57 107.22 107.52 3,471,151 +0.76(+0.71%)
Nov 24, 2021 106.53 106.77 106.46 106.76 9,024,281 +0.24(+0.23%)
Nov 23, 2021 106.76 106.81 106.51 106.51 6,676,866 -0.42(-0.39%)
Nov 22, 2021 107.16 107.25 106.86 106.94 7,450,958 -0.52(-0.48%)
Nov 19, 2021 107.49 107.58 107.42 107.45 6,059,097 +0.21(+0.19%)
Nov 18, 2021 107.08 107.25 107.06 107.25 4,502,188 +0.09(+0.09%)
Nov 17, 2021 106.83 107.15 106.81 107.15 7,640,301 +0.25(+0.24%)
Nov 16, 2021 106.95 107.13 106.88 106.90 7,968,574 -0.04(-0.04%)
Nov 15, 2021 107.31 107.32 106.94 106.94 6,823,935 -0.39(-0.37%)
Nov 12, 2021 107.50 107.58 107.27 107.33 4,851,329 -0.02(-0.02%)
Nov 11, 2021 107.51 107.56 107.31 107.35 4,193,546 -0.20(-0.18%)
Nov 10, 2021 108.07 107.55 12,383,083 -0.73(-0.68%)
Nov 09, 2021 108.33 108.44 108.24 108.28 9,544,111 +0.30(+0.28%)
Nov 08, 2021 108.10 108.11 107.92 107.98 5,243,054 -0.20(-0.18%)
Nov 05, 2021 107.96 108.27 107.87 108.17 7,757,483 +0.42(+0.39%)
Nov 04, 2021 107.51 107.82 107.48 107.75 7,049,136 +0.36(+0.33%)
Nov 03, 2021 107.64 107.68 107.26 107.39 6,839,952 -0.22(-0.20%)
Nov 02, 2021 107.43 107.68 107.43 107.61 5,663,333 +0.22(+0.20%)
Nov 01, 2021 107.18 107.42 107.19 107.39 6,601,638 -0.07(-0.06%)
Oct 29, 2021 107.19 107.59 107.19 107.46 10,719,146 -0.03(-0.03%)
Oct 28, 2021 107.53 107.64 107.40 107.49 6,311,819 -0.08(-0.08%)
Oct 27, 2021 107.48 107.72 107.26 107.57 8,731,102 +0.36(+0.33%)
Oct 26, 2021 107.10 107.22 107.22 5,885,429 +0.20(+0.18%)
Oct 25, 2021 106.92 107.11 106.92 107.02 10,838,475 +0.10(+0.10%)
Oct 22, 2021 106.83 106.99 106.76 106.92 3,764,573 +0.21(+0.19%)
Oct 21, 2021 106.87 106.90 106.71 106.71 5,579,553 -0.23(-0.21%)
Oct 20, 2021 107.02 107.13 106.92 106.94 6,596,795 -0.07(-0.07%)
Oct 19, 2021 107.21 107.21 107.01 107.01 5,377,808 -0.31(-0.29%)
Oct 18, 2021 107.17 107.39 107.10 107.32 5,947,492 -0.08(-0.07%)
Oct 15, 2021 107.43 107.45 107.34 107.40 4,955,103 -0.26(-0.24%)
Oct 14, 2021 107.52 107.66 107.45 107.66 4,368,098 +0.21(+0.19%)
Oct 13, 2021 107.26 107.46 107.25 107.45 5,891,609 +0.24(+0.23%)
Oct 12, 2021 107.02 107.22 106.96 107.21 3,934,775 +0.39(+0.37%)
Oct 11, 2021 106.87 106.92 106.81 106.81 2,323,877 -0.17(-0.16%)
Oct 08, 2021 107.15 107.19 106.93 106.98 4,887,995 -0.23(-0.22%)
Oct 07, 2021 107.29 107.33 107.18 107.22 4,753,898 -0.30(-0.28%)
Oct 06, 2021 107.50 107.55 107.41 107.52 5,220,289 +0.05(+0.04%)
Oct 05, 2021 107.63 107.67 107.43 107.47 7,917,693 -0.25(-0.23%)
Oct 04, 2021 107.72 107.83 107.61 107.72 4,459,915 -0.08(-0.07%)
Oct 01, 2021 107.63 107.86 107.60 107.80 7,536,474 +0.33(+0.31%)
Sep 30, 2021 107.42 107.50 107.34 107.47 5,715,068 -0.02(-0.02%)
Sep 29, 2021 107.60 107.69 107.36 107.49 6,583,224 +0.07(+0.07%)
Sep 28, 2021 107.54 107.63 107.34 107.42 7,497,726 -0.45(-0.42%)
Sep 27, 2021 107.83 107.98 107.80 107.86 6,016,185 -0.15(-0.14%)
Sep 24, 2021 108.10 108.10 107.93 108.01 4,767,471 -0.19(-0.17%)
Sep 23, 2021 108.50 108.51 108.16 108.20 8,830,963 -0.53(-0.49%)
Sep 22, 2021 108.67 108.80 108.57 108.73 7,628,829 +0.04(+0.03%)
Sep 21, 2021 108.69 108.72 108.61 108.70 5,583,050 +0.05(+0.04%)
Sep 20, 2021 108.58 108.72 108.54 108.65 5,838,916 +0.21(+0.19%)
Sep 17, 2021 108.38 108.45 108.33 108.44 6,135,726 -0.09(-0.09%)
Sep 16, 2021 108.52 108.67 108.48 108.54 4,557,604 -0.19(-0.17%)
Sep 15, 2021 108.84 108.84 108.65 108.72 3,684,602 -0.10(-0.09%)
Sep 14, 2021 108.63 108.92 108.63 108.83 4,470,045 +0.24(+0.22%)
Sep 13, 2021 108.57 108.64 108.53 108.58 4,225,184 +0.14(+0.13%)
Sep 10, 2021 108.56 108.58 108.36 108.44 4,228,330 -0.22(-0.20%)
Sep 09, 2021 108.42 108.70 108.34 108.66 3,560,854 +0.35(+0.32%)
Sep 08, 2021 108.28 108.40 108.21 108.31 3,651,499 +0.18(+0.16%)
Sep 07, 2021 108.23 108.23 108.07 108.14 3,824,985 -0.29(-0.27%)
Sep 03, 2021 108.42 108.46 108.35 108.42 5,635,514 -0.19(-0.17%)
Sep 02, 2021 108.58 108.62 108.49 108.61 5,798,908 +0.11(+0.10%)
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.