US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 99.69 100.24 99.62 100.20 6,376,229 +0.78(+0.78%)
Jul 31, 2019 99.42 99.68 99.22 99.42 11,233,152 +0.04(+0.04%)
Jul 30, 2019 99.40 99.45 99.30 99.38 2,697,069 -0.01(-0.01%)
Jul 29, 2019 99.42 99.47 99.35 99.39 4,664,876 +0.04(+0.04%)
Jul 26, 2019 99.44 99.44 99.28 99.34 5,226,719 +0.02(+0.02%)
Jul 25, 2019 99.45 99.45 99.20 99.33 3,332,425 -0.15(-0.15%)
Jul 24, 2019 99.45 99.52 99.42 99.48 3,115,717 +0.14(+0.14%)
Jul 23, 2019 99.40 99.44 99.30 99.33 2,976,963 -0.10(-0.10%)
Jul 22, 2019 99.52 99.52 99.42 99.43 3,196,115 +0.12(+0.13%)
Jul 19, 2019 99.35 99.41 99.28 99.31 3,527,055 -0.12(-0.12%)
Jul 18, 2019 99.25 99.45 99.21 99.42 6,696,808 +0.16(+0.16%)
Jul 17, 2019 99.09 99.28 99.08 99.26 3,342,245 +0.26(+0.26%)
Jul 16, 2019 98.93 99.00 98.83 99.00 2,405,794 -0.11(-0.11%)
Jul 15, 2019 99.04 99.12 99.02 99.11 4,051,376 +0.14(+0.14%)
Jul 12, 2019 98.86 99.02 98.86 98.97 4,294,440 +0.11(+0.11%)
Jul 11, 2019 99.21 99.21 98.86 98.86 3,698,447 -0.37(-0.37%)
Jul 10, 2019 99.28 99.30 99.13 99.23 5,138,067 +0.07(+0.07%)
Jul 09, 2019 99.19 99.21 99.11 99.16 2,827,507 -0.03(-0.03%)
Jul 08, 2019 99.36 99.39 99.18 99.18 3,404,696 -0.05(-0.05%)
Jul 05, 2019 99.34 99.34 99.07 99.24 2,755,194 -0.42(-0.42%)
Jul 03, 2019 99.55 99.69 99.54 99.66 1,483,049 +0.16(+0.16%)
Jul 02, 2019 99.32 99.52 99.28 99.50 6,454,104 +0.18(+0.18%)
Jul 01, 2019 99.38 99.40 99.16 99.32 4,700,835 +0.07(+0.07%)
Jun 28, 2019 99.25 99.35 99.22 99.24 11,093,903 -0.04(-0.04%)
Jun 27, 2019 99.15 99.30 99.08 99.29 3,325,182 +0.28(+0.28%)
Jun 26, 2019 99.19 99.21 98.98 99.01 4,154,981 -0.22(-0.22%)
Jun 25, 2019 99.25 99.32 99.13 99.23 3,490,615 +0.02(+0.02%)
Jun 24, 2019 99.14 99.27 99.13 99.22 3,455,482 +0.18(+0.18%)
Jun 21, 2019 99.13 99.16 98.97 99.04 5,206,259 -0.26(-0.26%)
Jun 20, 2019 99.28 99.44 99.23 99.30 4,739,636 +0.17(+0.17%)
Jun 19, 2019 98.67 99.13 98.61 99.13 3,249,143 +0.34(+0.34%)
Jun 18, 2019 98.88 98.90 98.67 98.79 4,084,380 +0.27(+0.27%)
Jun 17, 2019 98.50 98.57 98.45 98.52 3,716,757 -0.03(-0.03%)
Jun 14, 2019 98.49 98.60 98.47 98.55 2,133,015 -0.03(-0.03%)
Jun 13, 2019 98.42 98.59 98.40 98.57 2,573,080 +0.21(+0.22%)
Jun 12, 2019 98.29 98.41 98.27 98.36 3,138,912 +0.12(+0.13%)
Jun 11, 2019 98.23 98.26 98.19 98.24 4,908,212 -0.02(-0.02%)
Jun 10, 2019 98.36 98.36 98.24 98.25 4,480,033 -0.26(-0.26%)
Jun 07, 2019 98.61 98.64 98.44 98.51 4,147,998 +0.28(+0.28%)
Jun 06, 2019 98.34 98.41 98.18 98.24 2,984,889 -0.02(-0.02%)
Jun 05, 2019 98.36 98.46 98.25 98.25 3,650,405 -0.05(-0.05%)
Jun 04, 2019 98.29 98.38 98.16 98.31 5,757,771 -0.09(-0.09%)
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.