US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 94.75 94.92 94.37 94.44 6,522,776 -0.51(-0.53%)
Aug 30, 2022 94.95 95.13 94.64 94.94 7,010,353 +0.12(+0.13%)
Aug 29, 2022 94.96 94.97 94.76 94.82 11,041,319 -0.46(-0.48%)
Aug 26, 2022 95.34 95.51 95.10 95.28 5,955,791 -0.18(-0.19%)
Aug 25, 2022 95.02 95.52 94.94 95.46 8,763,198 +0.53(+0.55%)
Aug 24, 2022 95.04 95.08 94.85 94.93 6,738,902 -0.25(-0.27%)
Aug 23, 2022 95.21 95.62 95.08 95.19 7,859,164 -0.04(-0.04%)
Aug 22, 2022 95.48 95.54 95.19 95.22 7,607,109 -0.41(-0.43%)
Aug 19, 2022 95.77 95.77 95.50 95.64 4,879,504 -0.68(-0.70%)
Aug 18, 2022 96.30 96.52 96.25 96.31 4,543,611 +0.21(+0.21%)
Aug 17, 2022 96.25 96.34 95.97 96.11 7,702,066 -0.57(-0.59%)
Aug 16, 2022 96.71 96.71 96.39 96.68 5,306,620 -0.14(-0.15%)
Aug 15, 2022 96.93 97.01 96.81 96.82 4,034,188 +0.12(+0.13%)
Aug 12, 2022 96.56 96.70 96.32 96.70 3,885,598 +0.43(+0.45%)
Aug 11, 2022 96.94 97.17 96.22 96.27 9,084,125 -0.52(-0.53%)
Aug 10, 2022 96.99 97.22 96.69 96.78 7,631,947 +0.24(+0.25%)
Aug 09, 2022 96.51 96.63 96.43 96.54 4,110,034 -0.22(-0.22%)
Aug 08, 2022 96.68 96.86 96.62 96.75 3,652,561 +0.44(+0.46%)
Aug 05, 2022 96.41 96.42 96.13 96.31 5,169,791 -1.09(-1.12%)
Aug 04, 2022 97.21 97.42 97.12 97.40 5,545,389 +0.23(+0.24%)
Aug 03, 2022 96.61 97.18 96.32 97.17 6,677,901 +0.43(+0.45%)
Aug 02, 2022 97.77 97.85 96.71 96.73 7,325,824 -1.00(-1.03%)
Aug 01, 2022 97.51 97.81 97.44 97.74 8,247,496 +0.34(+0.35%)
Jul 29, 2022 97.28 97.70 97.18 97.40 8,200,358 +0.01(+0.01%)
Jul 28, 2022 97.42 97.53 97.18 97.39 6,917,189 +0.69(+0.72%)
Jul 27, 2022 96.58 97.00 96.57 96.70 5,843,131 +0.34(+0.35%)
Jul 26, 2022 96.81 96.88 96.36 96.36 6,744,702 -0.02(-0.02%)
Jul 25, 2022 96.30 96.48 96.28 96.38 3,984,683 -0.36(-0.37%)
Jul 22, 2022 96.64 96.96 96.51 96.74 7,825,365 +0.75(+0.78%)
Jul 21, 2022 95.42 96.01 95.42 95.99 6,325,400 +0.80(+0.84%)
Jul 20, 2022 95.61 95.62 95.15 95.19 6,543,362 -0.07(-0.07%)
Jul 19, 2022 95.42 95.45 95.15 95.26 6,342,765 -0.13(-0.14%)
Jul 18, 2022 95.46 95.49 95.20 95.39 6,418,504 -0.31(-0.32%)
Jul 15, 2022 95.41 95.79 95.37 95.70 9,232,147 +0.37(+0.39%)
Jul 14, 2022 95.00 95.44 94.84 95.32 6,660,157 -0.34(-0.35%)
Jul 13, 2022 94.74 95.69 94.70 95.66 6,982,350 +0.35(+0.36%)
Jul 12, 2022 95.48 95.64 95.29 95.31 7,148,727 +0.13(+0.14%)
Jul 11, 2022 95.15 95.39 95.09 95.18 6,152,766 +0.44(+0.46%)
Jul 08, 2022 94.85 94.95 94.68 94.74 5,631,010 -0.36(-0.37%)
Jul 07, 2022 95.41 95.44 95.01 95.10 8,769,187 -0.22(-0.23%)
Jul 06, 2022 96.19 96.21 95.31 95.31 7,102,923 -0.65(-0.67%)
Jul 05, 2022 95.97 96.12 95.79 95.96 7,280,161 +0.18(+0.19%)
Jul 01, 2022 95.66 96.20 95.55 95.78 7,899,418 +0.79(+0.83%)
Jun 30, 2022 94.91 95.25 94.89 94.99 8,050,736 +0.43(+0.45%)
Jun 29, 2022 94.17 94.57 94.05 94.56 7,842,585 +0.54(+0.58%)
Jun 28, 2022 93.91 94.04 93.79 94.02 7,000,715 +0.04(+0.04%)
Jun 27, 2022 94.05 94.30 93.86 93.98 8,905,735 -0.42(-0.45%)
Jun 24, 2022 94.46 94.79 94.35 94.40 7,910,121 -0.15(-0.16%)
Jun 23, 2022 94.59 95.06 94.47 94.55 8,321,668 +0.39(+0.42%)
Jun 22, 2022 94.05 94.29 94.04 94.16 10,101,753 +0.79(+0.85%)
Jun 21, 2022 93.44 93.66 93.22 93.36 9,658,032 -0.37(-0.40%)
Jun 17, 2022 93.81 93.95 93.40 93.74 10,589,062 -0.01(-0.01%)
Jun 16, 2022 92.71 93.76 92.62 93.75 9,987,114 +0.22(+0.24%)
Jun 15, 2022 93.13 93.57 92.65 93.52 11,752,401 +1.03(+1.11%)
Jun 14, 2022 93.27 93.36 92.35 92.49 11,714,355 -0.55(-0.59%)
Jun 13, 2022 93.51 93.75 92.61 93.05 10,146,919 -1.55(-1.64%)
Jun 10, 2022 94.98 95.03 94.38 94.60 8,381,536 -0.74(-0.77%)
Jun 09, 2022 95.35 95.49 95.26 95.33 5,805,630 -0.10(-0.11%)
Jun 08, 2022 95.68 95.81 95.44 95.44 4,443,499 -0.39(-0.41%)
Jun 07, 2022 95.68 96.00 95.66 95.83 6,015,661 +0.36(+0.38%)
Jun 06, 2022 95.91 96.01 95.44 95.47 5,506,884 -0.59(-0.61%)
Jun 03, 2022 95.91 96.13 95.89 96.05 7,023,264 -0.16(-0.17%)
Jun 02, 2022 96.28 96.31 95.97 96.21 7,982,168 +0.12(+0.13%)
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.