US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 104.86 105.25 104.52 105.21 12,424,991 +0.85(+0.81%)
Feb 25, 2021 104.91 105.16 104.17 104.36 16,364,758 -0.97(-0.92%)
Feb 24, 2021 104.95 105.35 104.91 105.33 6,832,601 -0.04(-0.03%)
Feb 23, 2021 105.58 105.58 105.14 105.36 6,616,582 +0.03(+0.03%)
Feb 22, 2021 105.59 105.69 105.33 105.33 5,365,698 -0.33(-0.31%)
Feb 19, 2021 105.83 105.86 105.58 105.66 5,123,351 -0.33(-0.31%)
Feb 18, 2021 105.94 106.06 105.83 105.99 5,847,281 -0.06(-0.05%)
Feb 17, 2021 106.01 106.07 105.94 106.05 8,546,832 +0.21(+0.20%)
Feb 16, 2021 106.01 106.02 105.83 105.83 6,230,073 -0.50(-0.47%)
Feb 12, 2021 106.42 106.48 106.30 106.34 3,601,321 -0.25(-0.23%)
Feb 11, 2021 106.75 106.75 106.54 106.58 3,805,174 -0.13(-0.12%)
Feb 10, 2021 106.69 106.73 106.65 106.71 4,800,011 +0.10(+0.09%)
Feb 09, 2021 106.67 106.69 106.56 106.61 4,970,083 +0.05(+0.04%)
Feb 08, 2021 106.49 106.66 106.47 106.56 5,157,288 +0.11(+0.10%)
Feb 05, 2021 106.64 106.68 106.45 106.46 3,778,487 -0.14(-0.13%)
Feb 04, 2021 106.49 106.62 106.44 106.59 5,796,720 -0.05(-0.04%)
Feb 03, 2021 106.69 106.71 106.60 106.64 6,021,414 -0.13(-0.12%)
Feb 02, 2021 106.71 106.80 106.69 106.77 8,020,922 -0.16(-0.15%)
Feb 01, 2021 106.90 106.96 106.80 106.93 7,259,756 +0.10(+0.10%)
Jan 29, 2021 106.69 106.91 106.15 106.83 13,358,451 -0.12(-0.11%)
Jan 28, 2021 106.98 106.99 106.81 106.95 6,782,624 -0.07(-0.07%)
Jan 27, 2021 107.10 107.16 106.58 107.02 3,972,806 +0.01(+0.01%)
Jan 26, 2021 106.96 107.08 106.93 107.01 3,996,635 -0.04(-0.03%)
Jan 25, 2021 106.90 107.06 106.87 107.05 4,446,322 +0.27(+0.26%)
Jan 22, 2021 106.81 106.84 106.72 106.77 3,858,476 +0.00(+0.00%)
Jan 21, 2021 106.75 106.82 106.67 106.77 9,115,482 -0.16(-0.14%)
Jan 20, 2021 106.86 106.94 106.83 106.93 6,840,307 +0.01(+0.01%)
Jan 19, 2021 106.79 106.93 106.75 106.92 8,346,443 +0.15(+0.14%)
Jan 15, 2021 106.86 106.87 106.71 106.77 7,080,479 +0.11(+0.10%)
Jan 14, 2021 106.88 106.95 106.62 106.66 7,259,096 -0.21(-0.20%)
Jan 13, 2021 107.12 107.12 106.62 106.87 7,454,633 +0.34(+0.32%)
Jan 12, 2021 106.38 106.54 106.25 106.54 7,982,371 +0.09(+0.09%)
Jan 11, 2021 106.56 106.59 106.44 106.44 9,454,955 -0.17(-0.16%)
Jan 08, 2021 106.71 106.86 106.53 106.62 8,055,503 -0.13(-0.12%)
Jan 07, 2021 106.66 106.78 106.61 106.75 7,290,847 -0.11(-0.10%)
Jan 06, 2021 107.36 107.36 106.68 106.86 11,728,819 -0.53(-0.49%)
Jan 05, 2021 107.51 107.51 107.23 107.38 8,211,651 -0.11(-0.10%)
Jan 04, 2021 107.53 107.58 107.44 107.49 7,043,418 -0.14(-0.13%)
Dec 31, 2020 107.63 107.63 107.63 3,033,289 +0.08(+0.08%)
Dec 30, 2020 107.54 107.56 107.44 107.55 3,033,289 +0.06(+0.06%)
Dec 29, 2020 107.51 107.51 107.38 107.48 4,717,186 +0.02(+0.02%)
Dec 28, 2020 107.43 107.49 107.30 107.47 5,015,351 +0.02(+0.02%)
Dec 24, 2020 107.40 107.50 107.39 107.45 2,431,684 +0.10(+0.09%)
Dec 23, 2020 107.28 107.35 107.12 107.35 4,565,702 -0.07(-0.07%)
Dec 22, 2020 107.35 107.44 107.29 107.42 4,959,722 +0.16(+0.14%)
Dec 21, 2020 107.38 107.42 107.23 107.27 5,291,093 +0.00(+0.00%)
Dec 18, 2020 107.43 107.43 107.24 107.27 4,255,008 -0.05(-0.05%)
Dec 17, 2020 107.47 107.51 107.21 107.32 7,259,092 -0.00(-0.00%)
Dec 16, 2020 107.19 107.37 107.12 107.32 4,911,522 -0.05(-0.04%)
Dec 15, 2020 107.30 107.37 107.25 107.37 4,636,627 +0.06(+0.06%)
Dec 14, 2020 107.22 107.37 107.16 107.31 5,172,776 -0.06(-0.06%)
Dec 11, 2020 107.35 107.42 107.30 107.37 6,195,586 +0.12(+0.11%)
Dec 10, 2020 107.11 107.28 107.06 107.25 6,806,968 +0.26(+0.25%)
Dec 09, 2020 107.10 107.14 106.91 106.99 7,668,258 -0.16(-0.14%)
Dec 08, 2020 107.23 107.31 107.11 107.14 7,482,851 +0.01(+0.01%)
Dec 07, 2020 107.12 107.18 107.06 107.13 6,736,234 +0.16(+0.15%)
Dec 04, 2020 107.25 107.25 106.90 106.97 6,481,401 -0.29(-0.27%)
Dec 03, 2020 107.27 107.32 107.13 107.26 5,714,577 +0.18(+0.17%)
Dec 02, 2020 107.17 107.17 106.92 107.08 6,728,720 -0.12(-0.11%)
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.