US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 91.46 91.52 90.94 91.01 13,932,467 -0.09(-0.10%)
Sep 28, 2023 90.68 91.13 90.52 91.10 13,778,218 +0.27(+0.30%)
Sep 27, 2023 91.43 91.47 90.64 90.83 15,045,147 -0.32(-0.35%)
Sep 26, 2023 91.43 91.46 91.12 91.15 16,066,614 -0.12(-0.13%)
Sep 25, 2023 91.45 91.45 91.25 91.26 7,734,314 -0.73(-0.79%)
Sep 22, 2023 91.73 92.03 91.68 91.99 7,537,186 +0.39(+0.42%)
Sep 21, 2023 91.75 91.75 91.59 91.60 8,296,182 -0.63(-0.68%)
Sep 20, 2023 92.49 92.62 92.23 92.23 6,491,867 -0.05(-0.05%)
Sep 19, 2023 92.46 92.51 92.28 92.28 5,505,223 -0.27(-0.29%)
Sep 18, 2023 92.30 92.56 92.29 92.55 6,268,095 +0.14(+0.15%)
Sep 15, 2023 92.56 92.61 92.40 92.41 5,856,352 -0.21(-0.23%)
Sep 14, 2023 92.87 92.88 92.60 92.63 6,150,994 -0.13(-0.14%)
Sep 13, 2023 92.53 92.86 92.51 92.75 6,151,809 +0.14(+0.15%)
Sep 12, 2023 92.63 92.65 92.50 92.62 4,735,981 +0.03(+0.03%)
Sep 11, 2023 92.58 92.65 92.49 92.59 4,212,886 -0.11(-0.11%)
Sep 08, 2023 92.84 92.93 92.68 92.69 4,933,231 +0.05(+0.05%)
Sep 07, 2023 92.51 92.66 92.41 92.65 5,246,882 +0.29(+0.31%)
Sep 06, 2023 92.55 92.56 92.24 92.36 8,658,135 -0.09(-0.09%)
Sep 05, 2023 92.76 92.78 92.44 92.44 6,314,817 -0.50(-0.54%)
Sep 01, 2023 93.43 93.46 92.89 92.95 8,403,221 -0.48(-0.52%)
Aug 31, 2023 93.41 93.58 93.35 93.43 7,490,863 +0.14(+0.14%)
Aug 30, 2023 93.41 93.45 93.26 93.29 9,068,054 -0.04(-0.04%)
Aug 29, 2023 92.57 93.34 92.57 93.33 7,652,739 +0.60(+0.65%)
Aug 28, 2023 92.75 92.76 92.59 92.74 6,780,527 +0.20(+0.22%)
Aug 25, 2023 92.48 92.74 92.27 92.53 8,203,545 -0.06(-0.06%)
Aug 24, 2023 92.65 92.77 92.51 92.59 8,545,209 -0.21(-0.23%)
Aug 23, 2023 92.42 92.80 92.40 92.80 8,114,096 +0.88(+0.96%)
Aug 22, 2023 91.86 92.00 91.75 91.92 6,378,280 +0.10(+0.11%)
Aug 21, 2023 91.93 91.98 91.73 91.83 13,844,252 -0.46(-0.50%)
Aug 18, 2023 92.15 92.41 92.11 92.29 6,376,609 +0.20(+0.22%)
Aug 17, 2023 92.18 92.22 91.90 92.09 8,464,504 -0.10(-0.10%)
Aug 16, 2023 92.43 92.59 92.13 92.18 9,287,972 -0.22(-0.24%)
Aug 15, 2023 92.47 92.73 92.41 92.41 6,757,733 -0.25(-0.27%)
Aug 14, 2023 92.64 92.87 92.49 92.66 8,186,463 -0.07(-0.07%)
Aug 11, 2023 92.77 93.06 92.73 92.73 9,341,916 -0.29(-0.31%)
Aug 10, 2023 93.68 93.84 93.02 93.02 16,075,762 -0.61(-0.65%)
Aug 09, 2023 93.63 93.74 93.54 93.62 5,837,945 +0.07(+0.07%)
Aug 08, 2023 93.57 93.73 93.46 93.56 7,115,037 +0.22(+0.24%)
Aug 07, 2023 93.28 93.33 93.12 93.33 10,083,637 +0.02(+0.02%)
Aug 04, 2023 92.90 93.38 92.90 93.31 6,631,230 +0.76(+0.82%)
Aug 03, 2023 92.59 92.68 92.46 92.55 7,804,498 -0.63(-0.67%)
Aug 02, 2023 93.12 93.20 92.88 93.18 8,860,387 -0.22(-0.24%)
Aug 01, 2023 93.63 93.71 93.34 93.40 9,128,913 -0.62(-0.66%)
Jul 31, 2023 93.88 94.14 93.87 94.02 11,509,947 +0.12(+0.12%)
Jul 28, 2023 93.74 93.94 93.67 93.91 9,592,762 +0.37(+0.39%)
Jul 27, 2023 94.18 94.26 93.47 93.54 7,207,688 -0.81(-0.86%)
Jul 26, 2023 94.26 94.39 94.02 94.35 6,137,102 +0.31(+0.33%)
Jul 25, 2023 93.93 94.13 93.92 94.04 6,020,180 -0.11(-0.11%)
Jul 24, 2023 94.43 94.48 94.13 94.15 6,915,463 -0.17(-0.18%)
Jul 21, 2023 94.44 94.48 94.27 94.32 7,901,018 +0.07(+0.07%)
Jul 20, 2023 94.39 94.40 94.08 94.25 13,050,908 -0.49(-0.52%)
Jul 19, 2023 94.67 94.79 94.51 94.75 7,758,333 +0.29(+0.31%)
Jul 18, 2023 94.65 94.73 94.46 94.46 5,810,900 +0.08(+0.08%)
Jul 17, 2023 94.28 94.43 94.19 94.38 4,871,893 +0.11(+0.11%)
Jul 14, 2023 94.55 94.63 94.25 94.27 7,488,866 -0.45(-0.48%)
Jul 13, 2023 94.50 94.76 94.44 94.73 7,748,551 +0.59(+0.62%)
Jul 12, 2023 93.86 94.19 93.80 94.14 7,468,654 +0.76(+0.81%)
Jul 11, 2023 93.31 93.47 93.23 93.38 6,211,145 +0.20(+0.22%)
Jul 10, 2023 92.96 93.31 92.94 93.18 9,170,672 +0.26(+0.28%)
Jul 07, 2023 92.82 93.13 92.82 92.92 8,634,242 +0.02(+0.02%)
Jul 06, 2023 92.95 93.02 92.68 92.90 9,905,011 -0.61(-0.65%)
Jul 05, 2023 93.86 93.88 93.42 93.50 6,282,441 -0.42(-0.45%)
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.