US Aggregate Bond Ishares Core ETF (NY: AGG )

101.53 -0.34 (-0.34%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 106.75 107.08 106.75 106.95 12,057,213 +0.23(+0.22%)
Aug 28, 2020 106.69 106.77 106.61 106.72 7,157,517 +0.14(+0.14%)
Aug 27, 2020 107.12 107.13 106.58 106.58 6,208,377 -0.37(-0.35%)
Aug 26, 2020 106.94 107.00 106.81 106.95 5,688,333 -0.02(-0.02%)
Aug 25, 2020 106.94 107.04 106.78 106.96 4,429,475 -0.23(-0.21%)
Aug 24, 2020 107.27 107.36 107.16 107.19 5,114,020 -0.05(-0.04%)
Aug 21, 2020 107.29 107.31 107.12 107.23 7,053,374 +0.11(+0.10%)
Aug 20, 2020 107.14 107.26 107.13 107.13 4,966,431 +0.19(+0.18%)
Aug 19, 2020 107.21 107.25 106.93 106.94 5,025,624 -0.16(-0.15%)
Aug 18, 2020 107.01 107.16 107.00 107.10 5,274,440 +0.15(+0.14%)
Aug 17, 2020 106.96 107.05 106.90 106.95 4,368,341 +0.14(+0.13%)
Aug 14, 2020 107.01 107.06 106.80 106.80 5,042,678 -0.10(-0.09%)
Aug 13, 2020 107.33 107.33 106.84 106.90 8,880,124 -0.40(-0.37%)
Aug 12, 2020 107.28 107.42 107.21 107.30 6,114,067 -0.22(-0.20%)
Aug 11, 2020 107.62 107.71 107.38 107.52 8,643,401 -0.30(-0.28%)
Aug 10, 2020 108.08 108.10 107.78 107.81 5,702,617 -0.10(-0.09%)
Aug 07, 2020 108.12 108.18 107.88 107.91 6,152,279 -0.13(-0.12%)
Aug 06, 2020 108.08 108.18 108.00 108.04 5,100,570 +0.15(+0.14%)
Aug 05, 2020 107.88 107.97 107.81 107.89 19,196,874 -0.21(-0.19%)
Aug 04, 2020 107.90 108.09 107.90 108.09 12,102,170 +0.21(+0.19%)
Aug 03, 2020 107.86 107.89 107.70 107.89 14,402,542 +0.04(+0.04%)
Jul 31, 2020 107.74 107.91 107.70 107.84 5,851,200 +0.05(+0.04%)
Jul 30, 2020 107.80 107.83 107.75 107.80 3,384,488 +0.08(+0.08%)
Jul 29, 2020 107.61 107.73 107.56 107.72 10,784,851 +0.13(+0.12%)
Jul 28, 2020 107.61 107.65 107.54 107.59 6,741,442 +0.07(+0.07%)
Jul 27, 2020 107.70 107.72 107.47 107.52 6,215,112 -0.07(-0.07%)
Jul 24, 2020 107.57 107.71 107.51 107.59 12,274,460 -0.04(-0.03%)
Jul 23, 2020 107.65 107.69 107.56 107.63 13,433,635 +0.13(+0.12%)
Jul 22, 2020 107.54 107.58 107.44 107.50 6,980,895 +0.09(+0.08%)
Jul 21, 2020 107.43 107.43 107.35 107.41 6,760,743 +0.06(+0.06%)
Jul 20, 2020 107.36 107.39 107.26 107.35 4,422,614 +0.12(+0.11%)
Jul 17, 2020 107.28 107.33 107.13 107.23 2,826,043 +0.11(+0.10%)
Jul 16, 2020 107.19 107.24 107.10 107.12 3,910,058 +0.07(+0.07%)
Jul 15, 2020 106.89 107.07 106.89 107.05 3,773,347 +0.01(+0.01%)
Jul 14, 2020 106.96 107.10 106.96 107.04 4,419,833 +0.17(+0.16%)
Jul 13, 2020 106.85 106.91 106.77 106.87 5,324,999 -0.01(-0.01%)
Jul 10, 2020 107.19 107.19 106.84 106.88 3,474,267 -0.13(-0.12%)
Jul 09, 2020 106.80 107.07 106.76 107.00 4,217,314 +0.28(+0.26%)
Jul 08, 2020 106.75 106.84 106.64 106.72 5,572,848 -0.04(-0.03%)
Jul 07, 2020 106.64 106.78 106.49 106.76 6,047,290 +0.16(+0.15%)
Jul 06, 2020 106.60 106.63 106.44 106.60 6,591,144 -0.01(-0.01%)
Jul 02, 2020 106.48 106.63 106.43 106.61 4,006,860 +0.13(+0.12%)
Jul 01, 2020 106.35 106.50 106.22 106.48 7,479,435 +0.06(+0.05%)
Jun 30, 2020 106.49 106.52 106.22 106.42 8,276,625 +0.09(+0.08%)
Jun 29, 2020 106.25 106.33 106.19 106.33 3,906,794 +0.09(+0.08%)
Jun 26, 2020 106.23 106.31 106.10 106.25 6,312,775 +0.13(+0.12%)
Jun 25, 2020 106.18 106.19 106.06 106.12 5,246,407 +0.13(+0.12%)
Jun 24, 2020 105.97 106.09 105.88 105.99 5,598,249 -0.02(-0.02%)
Jun 23, 2020 106.05 106.08 105.96 106.01 4,433,363 -0.02(-0.02%)
Jun 22, 2020 106.24 106.24 105.99 106.03 3,827,279 -0.03(-0.03%)
Jun 19, 2020 106.06 106.21 106.00 106.06 3,240,470 +0.04(+0.03%)
Jun 18, 2020 106.13 106.13 105.91 106.02 3,728,578 +0.11(+0.10%)
Jun 17, 2020 106.00 106.02 105.76 105.91 4,105,258 -0.09(-0.08%)
Jun 16, 2020 106.22 106.24 105.87 106.00 5,917,303 -0.21(-0.20%)
Jun 15, 2020 105.98 106.22 105.88 106.21 6,520,005 +0.35(+0.33%)
Jun 12, 2020 105.88 105.97 105.73 105.86 5,078,077 +0.11(+0.10%)
Jun 11, 2020 105.99 106.06 105.73 105.75 8,262,556 -0.18(-0.17%)
Jun 10, 2020 105.56 105.95 105.50 105.93 5,199,376 +0.43(+0.41%)
Jun 09, 2020 105.61 105.63 105.50 105.50 6,122,684 +0.14(+0.13%)
Jun 08, 2020 105.16 105.43 105.11 105.36 9,498,927 +0.12(+0.11%)
Jun 05, 2020 105.11 105.25 104.87 105.25 5,738,411 +0.06(+0.06%)
Jun 04, 2020 105.58 105.61 105.17 105.18 5,556,642 -0.31(-0.30%)
Jun 03, 2020 105.57 105.70 105.39 105.50 6,785,343 -0.26(-0.25%)
Jun 02, 2020 105.68 105.76 105.61 105.76 4,761,613 +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.