US Aggregate Bond Ishares Core ETF (NY: AGG )

97.93 -0.13 (-0.13%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 90.85 90.90 90.46 90.75 11,447,040 -0.31(-0.34%)
Oct 28, 2022 90.85 91.29 90.83 91.06 6,514,199 -0.23(-0.25%)
Oct 27, 2022 91.05 91.44 90.84 91.29 7,229,683 +0.46(+0.51%)
Oct 26, 2022 90.64 91.01 90.62 90.83 8,245,417 +0.40(+0.44%)
Oct 25, 2022 90.26 90.56 90.23 90.42 12,245,955 +0.88(+0.98%)
Oct 24, 2022 89.67 89.92 89.36 89.54 6,368,932 -0.12(-0.14%)
Oct 21, 2022 89.19 89.76 89.12 89.67 8,754,125 +0.13(+0.15%)
Oct 20, 2022 89.95 90.13 89.47 89.54 9,425,234 -0.54(-0.61%)
Oct 19, 2022 90.28 90.42 90.04 90.08 6,604,919 -0.78(-0.86%)
Oct 18, 2022 90.95 91.02 90.50 90.86 6,681,261 +0.15(+0.17%)
Oct 17, 2022 91.08 91.23 90.68 90.71 5,710,367 +0.19(+0.21%)
Oct 14, 2022 91.45 91.45 90.47 90.52 8,973,578 -0.50(-0.55%)
Oct 13, 2022 90.11 91.27 90.06 91.02 6,545,990 -0.29(-0.31%)
Oct 12, 2022 91.08 91.43 91.07 91.30 5,909,643 +0.08(+0.08%)
Oct 11, 2022 91.45 91.64 91.10 91.23 9,325,155 +0.06(+0.06%)
Oct 10, 2022 91.54 91.56 90.99 91.17 4,268,190 -0.41(-0.45%)
Oct 07, 2022 91.62 91.81 91.50 91.58 6,430,934 -0.49(-0.53%)
Oct 06, 2022 92.37 92.48 92.00 92.07 5,882,402 -0.36(-0.39%)
Oct 05, 2022 92.46 92.75 92.06 92.43 9,947,865 -0.49(-0.52%)
Oct 04, 2022 92.96 93.28 92.84 92.92 7,282,819 +0.25(+0.27%)
Oct 03, 2022 92.65 93.22 92.41 92.67 10,057,806 +0.75(+0.81%)
Sep 30, 2022 92.42 92.64 91.78 91.93 15,066,699 -0.22(-0.24%)
Sep 29, 2022 92.06 92.36 91.88 92.14 9,083,515 -0.49(-0.53%)
Sep 28, 2022 92.05 92.68 91.86 92.63 11,046,059 +1.47(+1.61%)
Sep 27, 2022 91.57 91.67 91.00 91.16 11,989,610 -0.39(-0.43%)
Sep 26, 2022 92.43 92.47 91.47 91.55 9,442,556 -1.19(-1.29%)
Sep 23, 2022 92.94 92.98 92.45 92.75 11,590,662 -0.29(-0.31%)
Sep 22, 2022 93.41 93.43 92.94 93.03 7,432,982 -1.00(-1.07%)
Sep 21, 2022 93.89 94.08 93.38 94.03 7,434,920 +0.30(+0.32%)
Sep 20, 2022 93.71 93.89 93.59 93.74 11,811,468 -0.42(-0.45%)
Sep 19, 2022 94.02 94.31 93.97 94.16 6,269,747 -0.14(-0.15%)
Sep 16, 2022 94.14 94.47 94.09 94.30 7,299,944 -0.07(-0.07%)
Sep 15, 2022 94.50 94.56 94.31 94.37 6,306,198 -0.29(-0.30%)
Sep 14, 2022 94.46 94.80 94.43 94.65 7,920,305 +0.12(+0.13%)
Sep 13, 2022 94.38 94.64 94.36 94.53 5,195,500 -0.53(-0.56%)
Sep 12, 2022 95.42 95.50 94.95 95.06 8,945,106 -0.14(-0.15%)
Sep 09, 2022 95.41 95.54 95.16 95.21 7,856,128 -0.01(-0.01%)
Sep 08, 2022 95.42 95.59 95.21 95.22 6,070,361 -0.31(-0.32%)
Sep 07, 2022 95.16 95.54 95.15 95.52 3,780,368 +0.66(+0.69%)
Sep 06, 2022 95.38 95.39 94.85 94.86 5,597,780 -0.90(-0.94%)
Sep 02, 2022 95.77 96.06 95.54 95.76 6,253,394 +0.28(+0.29%)
Sep 01, 2022 95.48 95.56 95.09 95.48 9,396,546 -0.42(-0.43%)
Aug 31, 2022 96.21 96.40 95.83 95.90 6,423,241 -0.51(-0.53%)
Aug 30, 2022 96.42 96.60 96.11 96.41 6,903,378 +0.12(+0.13%)
Aug 29, 2022 96.43 96.44 96.23 96.29 10,872,833 -0.47(-0.48%)
Aug 26, 2022 96.81 96.99 96.58 96.76 5,864,908 -0.18(-0.19%)
Aug 25, 2022 96.49 97.00 96.41 96.94 8,629,475 +0.53(+0.55%)
Aug 24, 2022 96.51 96.55 96.32 96.40 6,636,069 -0.26(-0.27%)
Aug 23, 2022 96.69 97.10 96.56 96.66 7,739,236 -0.04(-0.04%)
Aug 22, 2022 96.96 97.02 96.67 96.70 7,491,027 -0.42(-0.43%)
Aug 19, 2022 97.25 97.25 96.98 97.12 4,805,044 -0.69(-0.70%)
Aug 18, 2022 97.79 98.01 97.74 97.80 4,474,278 +0.21(+0.21%)
Aug 17, 2022 97.74 97.83 97.45 97.59 7,584,535 -0.58(-0.59%)
Aug 16, 2022 98.20 98.20 97.88 98.18 5,225,644 -0.14(-0.15%)
Aug 15, 2022 98.43 98.51 98.31 98.32 3,972,628 +0.12(+0.13%)
Aug 12, 2022 98.05 98.19 97.81 98.19 3,826,306 +0.44(+0.45%)
Aug 11, 2022 98.44 98.68 97.71 97.76 8,945,505 -0.52(-0.53%)
Aug 10, 2022 98.49 98.72 98.18 98.28 7,515,487 +0.25(+0.25%)
Aug 09, 2022 98.00 98.12 97.93 98.03 4,047,316 -0.22(-0.22%)
Aug 08, 2022 98.18 98.36 98.12 98.25 3,596,824 +0.45(+0.46%)
Aug 05, 2022 97.90 97.92 97.62 97.80 5,090,902 -1.10(-1.12%)
Aug 04, 2022 98.72 98.93 98.62 98.91 5,460,768 +0.24(+0.24%)
Aug 03, 2022 98.11 98.69 97.81 98.67 6,575,999 +0.44(+0.45%)
Aug 02, 2022 99.29 99.36 98.21 98.23 7,214,035 -1.02(-1.03%)
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.