US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 94.97 95.14 94.65 95.02 12,744,603 +0.39(+0.41%)
Jan 30, 2023 94.72 94.90 94.62 94.63 7,195,164 -0.26(-0.27%)
Jan 27, 2023 94.78 94.95 94.73 94.89 5,403,354 -0.14(-0.15%)
Jan 26, 2023 95.13 95.25 94.88 95.03 5,694,449 -0.16(-0.17%)
Jan 25, 2023 95.06 95.26 94.91 95.19 5,728,229 +0.11(+0.12%)
Jan 24, 2023 94.66 95.12 94.51 95.08 6,895,754 +0.42(+0.44%)
Jan 23, 2023 94.62 94.87 94.60 94.66 6,932,416 -0.24(-0.25%)
Jan 20, 2023 94.97 95.06 94.71 94.90 6,429,242 -0.39(-0.41%)
Jan 19, 2023 95.51 95.51 95.13 95.29 9,106,049 -0.22(-0.23%)
Jan 18, 2023 95.53 95.64 95.16 95.51 8,204,996 +0.94(+0.99%)
Jan 17, 2023 94.57 94.78 94.48 94.57 8,621,856 -0.17(-0.18%)
Jan 13, 2023 94.83 95.06 94.65 94.74 7,086,609 -0.35(-0.37%)
Jan 12, 2023 94.66 95.32 94.33 95.09 8,799,139 +0.68(+0.72%)
Jan 11, 2023 94.13 94.41 94.11 94.41 6,436,756 +0.58(+0.62%)
Jan 10, 2023 93.88 94.01 93.62 93.83 7,690,185 -0.36(-0.38%)
Jan 09, 2023 93.92 94.34 93.87 94.19 8,279,125 +0.24(+0.25%)
Jan 06, 2023 93.04 94.01 92.95 93.95 8,968,208 +1.01(+1.09%)
Jan 05, 2023 92.58 92.97 92.50 92.94 10,211,702 -0.08(-0.08%)
Jan 04, 2023 93.08 93.15 92.81 93.01 10,631,568 +0.51(+0.55%)
Jan 03, 2023 92.89 92.89 92.31 92.50 21,021,116 +0.54(+0.59%)
Dec 30, 2022 92.21 92.31 91.94 91.96 8,932,302 -0.44(-0.47%)
Dec 29, 2022 92.17 92.41 92.14 92.40 8,187,932 +0.34(+0.37%)
Dec 28, 2022 92.41 92.44 92.04 92.05 12,794,775 -0.16(-0.17%)
Dec 27, 2022 92.41 92.55 92.17 92.22 8,359,348 -0.67(-0.72%)
Dec 23, 2022 92.96 93.02 92.82 92.89 5,087,243 -0.32(-0.35%)
Dec 22, 2022 93.22 93.36 93.12 93.21 8,731,274 -0.03(-0.03%)
Dec 21, 2022 93.38 93.43 93.10 93.24 8,953,734 +0.26(+0.28%)
Dec 20, 2022 93.01 93.16 92.90 92.98 10,844,646 -0.64(-0.68%)
Dec 19, 2022 93.77 93.80 93.50 93.62 10,917,253 -0.58(-0.61%)
Dec 16, 2022 93.83 94.36 93.81 94.20 7,959,199 -0.25(-0.26%)
Dec 15, 2022 94.41 94.53 94.21 94.44 9,939,932 +0.14(+0.15%)
Dec 14, 2022 94.14 94.40 93.81 94.31 11,230,561 +0.21(+0.22%)
Dec 13, 2022 94.77 94.77 94.03 94.10 9,640,995 +0.62(+0.67%)
Dec 12, 2022 93.83 93.88 93.30 93.47 10,977,118 +0.02(+0.02%)
Dec 09, 2022 93.77 93.85 93.43 93.45 9,507,949 -0.56(-0.59%)
Dec 08, 2022 94.02 94.22 93.88 94.01 6,667,344 -0.28(-0.30%)
Dec 07, 2022 93.93 94.34 93.81 94.30 7,138,570 +0.83(+0.89%)
Dec 06, 2022 93.38 93.58 93.26 93.46 8,097,456 +0.27(+0.29%)
Dec 05, 2022 93.48 93.93 92.99 93.19 8,671,186 -0.74(-0.79%)
Dec 02, 2022 93.17 93.93 92.99 93.93 6,731,618 +0.39(+0.41%)
Dec 01, 2022 92.99 93.55 92.87 93.54 13,183,488 +0.77(+0.83%)
Nov 30, 2022 92.00 92.80 91.82 92.77 9,512,138 +0.72(+0.78%)
Nov 29, 2022 92.06 92.29 92.01 92.05 7,038,823 -0.33(-0.36%)
Nov 28, 2022 92.63 92.67 92.34 92.38 8,392,332 -0.15(-0.16%)
Nov 25, 2022 92.31 92.53 92.31 92.53 2,880,458 +0.02(+0.02%)
Nov 23, 2022 92.10 92.51 92.10 92.51 6,236,175 +0.55(+0.60%)
Nov 22, 2022 91.72 92.02 91.72 91.96 8,517,606 +0.47(+0.52%)
Nov 21, 2022 91.80 91.87 91.46 91.49 7,696,710 -0.06(-0.06%)
Nov 18, 2022 91.76 91.86 91.46 91.55 4,995,691 -0.13(-0.14%)
Nov 17, 2022 91.58 91.71 91.41 91.68 7,299,136 -0.39(-0.42%)
Nov 16, 2022 91.79 92.14 91.68 92.07 11,734,396 +0.57(+0.62%)
Nov 15, 2022 91.36 91.50 91.18 91.50 8,436,005 +0.67(+0.74%)
Nov 14, 2022 91.01 91.03 90.77 90.83 7,901,625 -0.25(-0.28%)
Nov 11, 2022 90.82 91.18 90.82 91.09 5,263,185 -0.07(-0.07%)
Nov 10, 2022 90.59 91.15 90.41 91.15 9,000,567 +1.92(+2.15%)
Nov 09, 2022 89.09 89.38 88.95 89.24 7,164,790 +0.10(+0.12%)
Nov 08, 2022 88.94 89.29 88.93 89.13 6,182,303 +0.38(+0.43%)
Nov 07, 2022 89.11 89.15 88.75 88.76 8,049,504 -0.28(-0.32%)
Nov 04, 2022 89.12 89.32 88.88 89.04 7,333,273 -0.01(-0.01%)
Nov 03, 2022 88.69 89.19 88.65 89.05 9,869,354 -0.33(-0.37%)
Nov 02, 2022 89.64 90.14 89.22 89.38 9,095,151 -0.15(-0.17%)
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.