US Aggregate Bond Ishares Core ETF (NY: AGG )

98.54 +0.11 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 98.12 98.56 98.09 98.54 5,421,759 +0.11(+0.11%)
Oct 28, 2024 98.64 98.65 98.29 98.43 7,363,146 -0.16(-0.16%)
Oct 25, 2024 98.97 98.99 98.54 98.59 9,028,554 -0.20(-0.20%)
Oct 24, 2024 98.68 98.95 98.60 98.79 7,559,374 +0.19(+0.19%)
Oct 23, 2024 98.57 98.76 98.48 98.60 19,660,144 -0.25(-0.25%)
Oct 22, 2024 98.93 99.01 98.77 98.85 11,401,913 +0.02(+0.02%)
Oct 21, 2024 99.18 99.20 98.83 98.83 6,873,978 -0.69(-0.69%)
Oct 18, 2024 99.63 99.67 99.50 99.52 4,973,033 +0.07(+0.07%)
Oct 17, 2024 99.60 99.66 99.42 99.45 5,306,335 -0.49(-0.49%)
Oct 16, 2024 99.96 100.04 99.87 99.94 4,741,232 +0.13(+0.13%)
Oct 15, 2024 99.74 99.84 99.68 99.81 7,158,434 +0.40(+0.40%)
Oct 14, 2024 99.20 99.42 99.17 99.41 3,512,570 -0.09(-0.09%)
Oct 11, 2024 99.41 99.62 99.36 99.50 4,878,676 +0.03(+0.03%)
Oct 10, 2024 99.45 99.55 99.23 99.47 5,757,678 -0.06(-0.06%)
Oct 09, 2024 99.64 99.67 99.47 99.53 8,218,279 -0.26(-0.26%)
Oct 08, 2024 99.52 99.79 99.49 99.79 7,340,132 +0.17(+0.17%)
Oct 07, 2024 99.64 99.77 99.58 99.62 6,382,310 -0.34(-0.34%)
Oct 04, 2024 100.10 100.14 99.89 99.96 9,641,069 -0.65(-0.65%)
Oct 03, 2024 100.85 100.89 100.59 100.61 8,751,199 -0.41(-0.41%)
Oct 02, 2024 100.88 101.11 100.81 101.02 11,701,079 -0.21(-0.21%)
Oct 01, 2024 101.27 101.44 101.15 101.23 8,811,985 +0.27(+0.26%)
Sep 30, 2024 101.13 101.17 100.83 100.96 9,133,498 -0.23(-0.23%)
Sep 27, 2024 101.10 101.25 101.02 101.19 5,048,583 +0.29(+0.29%)
Sep 26, 2024 101.01 101.04 99.78 100.90 8,183,528 +0.02(+0.02%)
Sep 25, 2024 101.11 101.12 100.88 100.88 9,287,276 -0.39(-0.38%)
Sep 24, 2024 100.96 101.31 100.91 101.27 5,821,023 +0.14(+0.14%)
Sep 23, 2024 101.03 101.28 100.88 101.13 8,453,691 -0.04(-0.04%)
Sep 20, 2024 101.12 101.34 101.01 101.17 8,490,648 -0.09(-0.09%)
Sep 19, 2024 101.10 101.30 101.06 101.26 5,095,425 +0.01(+0.01%)
Sep 18, 2024 101.37 101.72 101.22 101.25 6,299,215 -0.32(-0.31%)
Sep 17, 2024 101.68 101.72 101.52 101.57 9,275,834 -0.10(-0.10%)
Sep 16, 2024 101.52 101.73 101.44 101.67 8,451,538 +0.24(+0.24%)
Sep 13, 2024 101.45 101.51 101.31 101.43 5,348,237 +0.21(+0.21%)
Sep 12, 2024 101.25 101.34 101.07 101.22 6,438,930 -0.09(-0.09%)
Sep 11, 2024 101.20 101.54 101.15 101.31 4,197,082 -0.03(-0.03%)
Sep 10, 2024 101.03 101.39 101.00 101.34 5,997,606 +0.31(+0.31%)
Sep 09, 2024 100.84 101.12 100.74 101.03 7,592,271 +0.15(+0.15%)
Sep 06, 2024 100.82 101.29 100.66 100.88 8,857,032 +0.13(+0.13%)
Sep 05, 2024 100.71 100.81 100.44 100.75 11,958,201 +0.26(+0.26%)
Sep 04, 2024 100.13 100.54 100.10 100.49 10,900,754 +0.44(+0.44%)
Sep 03, 2024 100.02 100.22 99.93 100.06 6,858,098 +0.42(+0.42%)
Aug 30, 2024 99.89 100.02 99.61 99.64 7,257,757 -0.24(-0.24%)
Aug 29, 2024 99.83 99.93 99.73 99.87 7,096,677 -0.13(-0.13%)
Aug 28, 2024 100.09 100.15 99.98 100.00 7,003,462 -0.09(-0.09%)
Aug 27, 2024 99.86 100.12 99.81 100.09 8,014,564 +0.03(+0.03%)
Aug 26, 2024 100.30 100.30 100.04 100.06 6,694,176 -0.09(-0.09%)
Aug 23, 2024 99.90 100.19 99.81 100.15 6,217,692 +0.46(+0.46%)
Aug 22, 2024 99.92 99.95 99.62 99.69 7,942,413 -0.41(-0.41%)
Aug 21, 2024 99.99 100.28 99.81 100.10 6,405,981 +0.19(+0.19%)
Aug 20, 2024 99.79 99.94 99.71 99.91 5,550,891 +0.30(+0.30%)
Aug 19, 2024 99.46 99.72 99.43 99.62 4,719,266 +0.11(+0.11%)
Aug 16, 2024 99.42 99.51 99.24 99.51 6,548,139 +0.24(+0.24%)
Aug 15, 2024 99.09 99.29 99.04 99.27 8,681,846 -0.42(-0.42%)
Aug 14, 2024 99.54 99.78 99.53 99.68 9,932,618 +0.18(+0.18%)
Aug 13, 2024 99.43 99.51 99.32 99.51 3,949,701 +0.40(+0.40%)
Aug 12, 2024 98.86 99.17 98.80 99.11 7,345,844 +0.17(+0.17%)
Aug 09, 2024 99.03 99.09 98.87 98.94 3,903,184 +0.35(+0.35%)
Aug 08, 2024 98.50 98.67 98.46 98.59 5,592,427 -0.15(-0.15%)
Aug 07, 2024 98.90 99.00 98.63 98.74 8,135,713 -0.30(-0.30%)
Aug 06, 2024 99.53 99.54 99.01 99.04 11,012,737 -0.60(-0.60%)
Aug 05, 2024 100.20 100.27 99.41 99.64 12,140,567 -0.08(-0.08%)
Aug 02, 2024 99.27 99.75 99.19 99.71 11,432,927 +1.10(+1.12%)
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.