US Aggregate Bond Ishares Core ETF (NY: AGG )

102.66 -0.55 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 101.60 101.95 101.58 101.68 7,520,951 +0.46(+0.45%)
Jun 29, 2022 100.80 101.23 100.68 101.22 7,326,498 +0.58(+0.58%)
Jun 28, 2022 100.53 100.66 100.39 100.64 6,540,028 +0.04(+0.04%)
Jun 27, 2022 100.67 100.94 100.47 100.60 8,319,686 -0.45(-0.45%)
Jun 24, 2022 101.11 101.47 101.00 101.05 7,389,589 -0.16(-0.16%)
Jun 23, 2022 101.25 101.76 101.12 101.21 7,774,054 +0.42(+0.42%)
Jun 22, 2022 100.67 100.93 100.67 100.79 9,436,999 +0.85(+0.85%)
Jun 21, 2022 100.02 100.26 99.79 99.94 9,022,478 -0.40(-0.40%)
Jun 17, 2022 100.42 100.57 99.98 100.34 9,892,240 -0.01(-0.01%)
Jun 16, 2022 99.24 100.36 99.14 100.35 9,329,904 +0.24(+0.24%)
Jun 15, 2022 99.69 100.16 99.18 100.11 10,979,025 +1.10(+1.11%)
Jun 14, 2022 99.84 99.94 98.86 99.01 10,943,483 -0.59(-0.59%)
Jun 13, 2022 100.10 100.35 99.13 99.60 9,479,193 -1.66(-1.64%)
Jun 10, 2022 101.67 101.72 101.03 101.26 7,829,983 -0.79(-0.77%)
Jun 09, 2022 102.07 102.22 101.97 102.05 5,423,586 -0.11(-0.11%)
Jun 08, 2022 102.42 102.56 102.16 102.16 4,151,091 -0.42(-0.41%)
Jun 07, 2022 102.42 102.76 102.40 102.58 5,619,796 +0.39(+0.38%)
Jun 06, 2022 102.67 102.77 102.16 102.19 5,144,499 -0.63(-0.61%)
Jun 03, 2022 102.67 102.91 102.64 102.82 6,561,093 -0.17(-0.17%)
Jun 02, 2022 103.06 103.09 102.73 102.99 7,456,895 +0.13(+0.13%)
Jun 01, 2022 103.39 103.53 102.75 102.86 8,056,834 -0.61(-0.59%)
May 31, 2022 103.53 103.64 103.28 103.47 10,492,000 -0.66(-0.63%)
May 27, 2022 104.09 104.31 104.02 104.13 5,496,286 +0.17(+0.16%)
May 26, 2022 104.07 104.19 103.80 103.96 5,720,076 -0.08(-0.08%)
May 25, 2022 103.93 104.07 103.77 104.04 7,718,615 +0.43(+0.42%)
May 24, 2022 103.14 103.74 103.13 103.61 10,332,736 +0.79(+0.77%)
May 23, 2022 103.01 103.20 102.73 102.82 8,007,250 -0.34(-0.33%)
May 20, 2022 102.95 103.21 102.88 103.16 6,730,278 +0.31(+0.30%)
May 19, 2022 103.20 103.22 102.75 102.85 10,505,864 +0.26(+0.25%)
May 18, 2022 102.11 102.64 102.08 102.59 6,093,821 +0.41(+0.40%)
May 17, 2022 102.27 102.43 102.14 102.18 6,606,098 -0.56(-0.55%)
May 16, 2022 102.71 102.97 102.69 102.74 7,239,212 +0.23(+0.22%)
May 13, 2022 102.75 102.78 102.48 102.51 6,715,668 -0.44(-0.43%)
May 12, 2022 102.94 103.14 102.86 102.95 9,016,538 +0.19(+0.18%)
May 11, 2022 102.07 102.78 101.96 102.76 16,461,965 +0.38(+0.37%)
May 10, 2022 102.52 102.72 102.32 102.38 18,478,074 +0.31(+0.30%)
May 09, 2022 101.54 102.10 101.47 102.07 8,640,929 +0.50(+0.49%)
May 06, 2022 101.66 101.95 101.49 101.57 8,315,474 -0.43(-0.42%)
May 05, 2022 102.48 102.52 101.58 102.00 17,516,586 -1.02(-0.99%)
May 04, 2022 102.32 103.05 102.12 103.02 14,656,379 +0.66(+0.64%)
May 03, 2022 102.71 102.79 102.29 102.36 12,165,263 +0.23(+0.23%)
May 02, 2022 102.32 102.36 102.00 102.13 12,732,409 -0.74(-0.72%)
Apr 29, 2022 102.92 103.27 102.82 102.87 9,924,183 -0.62(-0.60%)
Apr 28, 2022 103.33 103.51 103.17 103.49 10,372,229 -0.04(-0.04%)
Apr 27, 2022 103.91 104.01 103.53 103.53 11,231,371 -0.42(-0.40%)
Apr 26, 2022 104.13 104.13 103.80 103.95 8,535,107 +0.32(+0.31%)
Apr 25, 2022 103.47 103.93 103.47 103.63 8,777,520 +0.69(+0.67%)
Apr 22, 2022 102.73 103.18 102.67 102.94 9,159,706 -0.10(-0.10%)
Apr 21, 2022 103.44 103.47 102.79 103.04 11,395,976 -0.57(-0.55%)
Apr 20, 2022 103.36 103.74 103.30 103.61 8,460,886 +0.59(+0.57%)
Apr 19, 2022 103.26 103.43 102.97 103.02 7,847,476 -0.63(-0.61%)
Apr 18, 2022 103.97 104.02 103.61 103.65 8,632,982 -0.32(-0.31%)
Apr 14, 2022 104.73 104.74 103.93 103.97 8,510,159 -0.85(-0.81%)
Apr 13, 2022 104.77 105.09 104.74 104.82 6,889,023 +0.21(+0.20%)
Apr 12, 2022 104.80 104.92 104.58 104.61 8,498,700 +0.33(+0.32%)
Apr 11, 2022 104.44 104.50 104.17 104.28 8,381,787 -0.45(-0.43%)
Apr 08, 2022 104.82 105.01 104.61 104.73 6,504,753 -0.53(-0.50%)
Apr 07, 2022 105.38 105.51 105.13 105.26 7,922,506 -0.23(-0.22%)
Apr 06, 2022 105.21 105.81 105.11 105.49 13,353,010 -0.27(-0.26%)
Apr 05, 2022 106.58 106.62 105.74 105.76 11,028,337 -1.08(-1.01%)
Apr 04, 2022 106.84 106.87 106.56 106.84 9,956,508 +0.09(+0.08%)
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.