US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 101.62 101.91 101.54 101.78 6,022,058 +0.40(+0.39%)
Oct 30, 2019 101.15 101.42 101.13 101.38 2,647,541 +0.29(+0.28%)
Oct 29, 2019 101.17 101.19 101.05 101.09 2,651,199 +0.01(+0.01%)
Oct 28, 2019 101.12 101.14 101.02 101.08 3,281,206 -0.22(-0.21%)
Oct 25, 2019 101.50 101.51 101.21 101.30 2,764,568 -0.14(-0.14%)
Oct 24, 2019 101.50 101.59 101.42 101.44 1,918,692 +0.03(+0.03%)
Oct 23, 2019 101.48 101.53 101.40 101.42 2,098,841 +0.08(+0.08%)
Oct 22, 2019 101.33 101.41 101.20 101.34 2,387,397 +0.15(+0.15%)
Oct 21, 2019 101.30 101.38 101.18 101.18 3,684,833 -0.28(-0.27%)
Oct 18, 2019 101.43 101.56 101.40 101.46 1,616,694 +0.07(+0.07%)
Oct 17, 2019 101.34 101.52 101.30 101.39 2,579,964 -0.03(-0.03%)
Oct 16, 2019 101.35 101.45 101.30 101.42 2,702,255 +0.18(+0.18%)
Oct 15, 2019 101.55 101.57 101.24 101.24 4,634,443 -0.33(-0.33%)
Oct 14, 2019 101.58 101.58 101.48 101.57 1,908,459 +0.17(+0.17%)
Oct 11, 2019 101.50 101.51 101.27 101.40 3,964,693 -0.33(-0.33%)
Oct 10, 2019 101.89 101.94 101.67 101.73 4,794,256 -0.35(-0.34%)
Oct 09, 2019 102.06 102.15 101.97 102.08 3,705,207 -0.05(-0.05%)
Oct 08, 2019 102.38 102.38 102.08 102.14 3,397,158 +0.04(+0.04%)
Oct 07, 2019 102.22 102.28 102.10 102.10 2,771,551 -0.28(-0.27%)
Oct 04, 2019 102.25 102.39 102.21 102.38 3,703,322 +0.16(+0.16%)
Oct 03, 2019 101.95 102.31 101.93 102.22 5,718,853 +0.40(+0.39%)
Oct 02, 2019 101.81 101.92 101.72 101.82 10,630,451 +0.07(+0.07%)
Oct 01, 2019 101.38 101.87 101.31 101.75 6,648,495 +0.18(+0.18%)
Sep 30, 2019 101.35 101.66 101.34 101.57 7,378,591 +0.03(+0.03%)
Sep 27, 2019 101.41 101.56 101.41 101.54 5,183,960 +0.13(+0.12%)
Sep 26, 2019 101.41 101.50 101.36 101.41 5,425,703 +0.17(+0.17%)
Sep 25, 2019 101.60 101.62 101.18 101.24 4,249,500 -0.42(-0.41%)
Sep 24, 2019 101.44 101.73 101.44 101.66 2,899,833 +0.28(+0.27%)
Sep 23, 2019 101.43 101.63 101.36 101.39 3,801,850 +0.05(+0.04%)
Sep 20, 2019 101.09 101.36 101.05 101.34 2,292,134 +0.37(+0.36%)
Sep 19, 2019 101.09 101.11 100.92 100.97 2,540,557 +0.14(+0.14%)
Sep 18, 2019 100.96 101.14 100.78 100.83 2,554,268 +0.12(+0.12%)
Sep 17, 2019 100.61 100.85 100.53 100.71 2,912,847 +0.15(+0.15%)
Sep 16, 2019 100.56 100.65 100.42 100.56 3,257,496 +0.27(+0.27%)
Sep 13, 2019 100.65 100.75 100.29 100.29 2,792,880 -0.60(-0.60%)
Sep 12, 2019 101.33 101.33 100.82 100.89 4,534,570 -0.16(-0.16%)
Sep 11, 2019 101.04 101.15 101.02 101.05 2,949,476 +0.02(+0.02%)
Sep 10, 2019 101.50 101.53 101.04 101.04 3,475,721 -0.55(-0.54%)
Sep 09, 2019 101.76 101.76 101.58 101.58 3,061,336 -0.43(-0.42%)
Sep 06, 2019 102.00 102.06 101.91 102.01 4,094,998 +0.11(+0.10%)
Sep 05, 2019 101.96 102.01 101.68 101.91 5,946,175 -0.44(-0.43%)
Sep 04, 2019 102.15 102.38 102.15 102.35 4,250,228 +0.18(+0.18%)
Sep 03, 2019 102.19 102.42 102.03 102.17 6,905,499 -0.02(-0.02%)
Aug 30, 2019 101.98 102.21 101.98 102.19 5,206,224 +0.09(+0.09%)
Aug 29, 2019 102.15 102.15 101.93 102.10 2,983,023 -0.06(-0.06%)
Aug 28, 2019 102.34 102.34 102.11 102.16 5,698,604 +0.01(+0.01%)
Aug 27, 2019 101.99 102.18 101.96 102.16 3,879,209 +0.32(+0.32%)
Aug 26, 2019 101.93 102.03 101.78 101.83 5,726,930 -0.04(-0.04%)
Aug 23, 2019 101.48 101.99 101.46 101.88 4,212,802 +0.41(+0.41%)
Aug 22, 2019 101.64 101.79 101.45 101.47 7,030,418 -0.27(-0.26%)
Aug 21, 2019 101.64 101.92 101.64 101.73 4,261,148 -0.05(-0.05%)
Aug 20, 2019 101.78 101.81 101.68 101.79 2,516,884 +0.28(+0.27%)
Aug 19, 2019 101.48 101.59 101.42 101.51 3,239,701 -0.27(-0.26%)
Aug 16, 2019 101.69 101.79 101.50 101.78 5,817,577 -0.08(-0.08%)
Aug 15, 2019 101.53 101.99 101.51 101.86 3,152,051 +0.47(+0.46%)
Aug 14, 2019 101.43 101.52 101.37 101.39 3,160,547 +0.31(+0.31%)
Aug 13, 2019 101.31 101.31 100.99 101.08 3,404,632 -0.16(-0.15%)
Aug 12, 2019 101.12 101.34 101.06 101.24 1,820,631 +0.38(+0.38%)
Aug 09, 2019 101.05 101.13 100.80 100.86 2,716,358 -0.13(-0.13%)
Aug 08, 2019 100.74 101.02 100.58 100.99 4,140,315 +0.10(+0.10%)
Aug 07, 2019 101.33 101.44 100.83 100.89 10,226,329 -0.05(-0.05%)
Aug 06, 2019 100.70 100.96 100.64 100.95 5,753,706 +0.27(+0.27%)
Aug 05, 2019 100.53 100.80 100.51 100.68 8,517,633 +0.44(+0.44%)
Aug 02, 2019 100.22 100.32 100.12 100.24 3,678,509 +0.04(+0.04%)
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.