US Aggregate Bond Ishares Core ETF (NY: AGG )

99.00 +0.07 (+0.07%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 98.98 99.05 98.82 98.93 6,356,476 -0.15(-0.15%)
Mar 27, 2023 99.39 99.52 99.07 99.08 6,823,304 -1.08(-1.08%)
Mar 24, 2023 100.28 100.49 99.95 100.16 6,217,711 +0.17(+0.17%)
Mar 23, 2023 99.68 100.05 99.51 99.99 9,949,865 +0.24(+0.24%)
Mar 22, 2023 98.80 99.82 98.64 99.75 7,585,853 +0.95(+0.96%)
Mar 21, 2023 98.88 99.03 98.70 98.80 5,499,078 -0.30(-0.30%)
Mar 20, 2023 99.73 99.73 99.02 99.10 6,352,850 -0.40(-0.40%)
Mar 17, 2023 99.29 99.80 99.21 99.50 8,277,603 +0.62(+0.63%)
Mar 16, 2023 99.53 99.72 98.67 98.88 15,218,314 -0.39(-0.39%)
Mar 15, 2023 99.43 99.70 98.81 99.27 11,133,656 +0.98(+1.00%)
Mar 14, 2023 98.77 98.82 98.08 98.29 8,159,788 -0.58(-0.59%)
Mar 13, 2023 99.05 99.65 98.62 98.87 10,343,972 +0.78(+0.80%)
Mar 10, 2023 97.79 98.32 97.75 98.09 7,515,785 +1.13(+1.17%)
Mar 09, 2023 96.76 97.15 96.69 96.96 7,043,543 +0.35(+0.36%)
Mar 08, 2023 96.90 97.08 96.48 96.61 8,044,068 -0.10(-0.10%)
Mar 07, 2023 96.98 97.03 96.57 96.71 6,013,238 -0.13(-0.13%)
Mar 06, 2023 97.27 97.29 96.81 96.84 4,188,477 -0.24(-0.25%)
Mar 03, 2023 96.85 97.08 96.59 97.08 7,267,001 +0.76(+0.79%)
Mar 02, 2023 96.15 96.35 96.11 96.32 9,247,511 -0.20(-0.21%)
Mar 01, 2023 96.83 97.04 96.50 96.52 9,125,368 -0.56(-0.57%)
Feb 28, 2023 96.76 97.14 96.70 97.08 8,595,687 -0.01(-0.01%)
Feb 27, 2023 97.18 97.26 96.98 97.09 5,052,159 +0.19(+0.20%)
Feb 24, 2023 96.99 97.03 96.74 96.90 4,878,581 -0.56(-0.57%)
Feb 23, 2023 97.17 97.49 97.14 97.46 8,547,720 +0.35(+0.36%)
Feb 22, 2023 97.17 97.36 97.07 97.11 5,876,420 +0.26(+0.27%)
Feb 21, 2023 97.13 97.23 96.85 96.85 8,389,763 -0.92(-0.94%)
Feb 17, 2023 97.30 97.77 97.30 97.76 5,970,627 +0.23(+0.24%)
Feb 16, 2023 97.64 97.79 97.46 97.54 5,248,236 -0.41(-0.42%)
Feb 15, 2023 98.00 98.12 97.79 97.94 6,502,112 -0.19(-0.19%)
Feb 14, 2023 98.43 98.52 97.87 98.13 9,582,519 -0.35(-0.35%)
Feb 13, 2023 98.25 98.48 98.22 98.48 6,848,232 +0.30(+0.30%)
Feb 10, 2023 98.58 98.59 98.16 98.18 5,080,407 -0.43(-0.43%)
Feb 09, 2023 99.30 99.32 98.59 98.61 5,608,318 -0.39(-0.39%)
Feb 08, 2023 98.90 99.19 98.71 99.00 4,912,924 +0.14(+0.14%)
Feb 07, 2023 98.91 99.33 98.82 98.86 6,239,767 -0.17(-0.17%)
Feb 06, 2023 99.07 99.18 98.99 99.03 9,221,019 -0.55(-0.55%)
Feb 03, 2023 99.71 99.89 99.28 99.58 9,104,851 -0.97(-0.96%)
Feb 02, 2023 100.80 100.91 100.49 100.55 9,219,931 +0.11(+0.11%)
Feb 01, 2023 99.95 100.54 99.62 100.44 11,621,237 +0.70(+0.71%)
Jan 31, 2023 99.67 99.85 99.34 99.73 12,142,404 +0.41(+0.41%)
Jan 30, 2023 99.42 99.61 99.32 99.33 6,855,184 -0.27(-0.27%)
Jan 27, 2023 99.48 99.65 99.43 99.60 5,148,039 -0.15(-0.15%)
Jan 26, 2023 99.84 99.97 99.59 99.74 5,425,379 -0.17(-0.17%)
Jan 25, 2023 99.77 99.98 99.62 99.91 5,457,563 +0.12(+0.12%)
Jan 24, 2023 99.36 99.83 99.20 99.79 6,569,921 +0.44(+0.44%)
Jan 23, 2023 99.32 99.58 99.30 99.36 6,604,851 -0.25(-0.25%)
Jan 20, 2023 99.68 99.77 99.41 99.61 6,125,453 -0.41(-0.41%)
Jan 19, 2023 100.24 100.24 99.84 100.01 8,675,777 -0.23(-0.23%)
Jan 18, 2023 100.27 100.39 99.88 100.24 7,817,300 +0.99(+0.99%)
Jan 17, 2023 99.26 99.48 99.17 99.26 8,214,463 -0.18(-0.18%)
Jan 13, 2023 99.54 99.77 99.35 99.44 6,751,758 -0.37(-0.37%)
Jan 12, 2023 99.36 100.04 99.01 99.80 8,383,369 +0.72(+0.72%)
Jan 11, 2023 98.80 99.09 98.78 99.09 6,132,611 +0.61(+0.62%)
Jan 10, 2023 98.54 98.67 98.26 98.48 7,326,815 -0.38(-0.38%)
Jan 09, 2023 98.58 99.02 98.52 98.86 7,887,926 +0.25(+0.25%)
Jan 06, 2023 97.65 98.67 97.57 98.61 8,544,449 +1.06(+1.09%)
Jan 05, 2023 97.17 97.58 97.09 97.55 9,729,187 -0.08(-0.08%)
Jan 04, 2023 97.69 97.77 97.42 97.62 10,129,214 +0.54(+0.55%)
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.