US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 107.03 107.03 106.75 106.85 6,729,843 -0.17(-0.16%)
Sep 29, 2020 107.05 107.09 106.98 107.02 5,857,956 +0.02(+0.02%)
Sep 28, 2020 106.96 107.00 106.89 107.00 6,442,092 +0.09(+0.09%)
Sep 25, 2020 106.90 106.95 106.84 106.91 5,677,282 +0.04(+0.03%)
Sep 24, 2020 106.80 106.94 106.80 106.88 4,579,922 +0.01(+0.01%)
Sep 23, 2020 107.11 107.11 106.86 106.87 5,958,686 -0.23(-0.21%)
Sep 22, 2020 107.02 107.14 107.02 107.09 4,850,789 +0.08(+0.08%)
Sep 21, 2020 107.17 107.18 107.01 107.01 6,841,543 +0.02(+0.02%)
Sep 18, 2020 107.19 107.19 106.96 107.00 5,689,546 -0.13(-0.12%)
Sep 17, 2020 107.25 107.27 107.09 107.12 5,394,402 +0.03(+0.03%)
Sep 16, 2020 107.28 107.28 106.98 107.09 7,129,542 -0.05(-0.05%)
Sep 15, 2020 107.06 107.18 107.06 107.15 4,599,808 +0.01(+0.01%)
Sep 14, 2020 107.22 107.24 107.08 107.14 7,065,207 +0.01(+0.01%)
Sep 11, 2020 107.18 107.24 107.01 107.13 9,060,757 +0.13(+0.12%)
Sep 10, 2020 106.93 107.06 106.81 107.00 5,450,136 +0.01(+0.01%)
Sep 09, 2020 107.15 107.15 106.83 107.00 8,645,715 -0.01(-0.01%)
Sep 08, 2020 107.10 107.21 106.98 107.00 9,827,133 +0.12(+0.11%)
Sep 04, 2020 107.17 107.27 106.87 106.89 5,929,866 -0.53(-0.50%)
Sep 03, 2020 107.46 107.58 107.36 107.42 7,576,118 +0.03(+0.03%)
Sep 02, 2020 107.18 107.44 107.10 107.39 5,346,174 +0.22(+0.20%)
Sep 01, 2020 106.90 107.19 106.80 107.18 10,876,238 +0.22(+0.21%)
Aug 31, 2020 106.75 107.08 106.75 106.95 12,057,384 +0.23(+0.22%)
Aug 28, 2020 106.69 106.76 106.61 106.72 7,157,619 +0.14(+0.14%)
Aug 27, 2020 107.12 107.12 106.57 106.57 6,208,465 -0.37(-0.35%)
Aug 26, 2020 106.94 107.00 106.81 106.94 5,688,414 -0.02(-0.02%)
Aug 25, 2020 106.94 107.03 106.78 106.96 4,429,538 -0.23(-0.21%)
Aug 24, 2020 107.27 107.36 107.16 107.19 5,114,093 -0.05(-0.04%)
Aug 21, 2020 107.29 107.31 107.12 107.23 7,053,474 +0.11(+0.10%)
Aug 20, 2020 107.14 107.26 107.12 107.12 4,966,502 +0.19(+0.18%)
Aug 19, 2020 107.21 107.25 106.93 106.94 5,025,696 -0.16(-0.15%)
Aug 18, 2020 107.01 107.16 107.00 107.10 5,274,515 +0.15(+0.14%)
Aug 17, 2020 106.96 107.04 106.89 106.94 4,368,403 +0.14(+0.14%)
Aug 14, 2020 107.01 107.06 106.80 106.80 5,042,749 -0.10(-0.09%)
Aug 13, 2020 107.32 107.32 106.84 106.90 8,880,251 -0.40(-0.37%)
Aug 12, 2020 107.28 107.42 107.21 107.30 6,114,154 -0.22(-0.20%)
Aug 11, 2020 107.62 107.71 107.38 107.51 8,643,525 -0.30(-0.28%)
Aug 10, 2020 108.08 108.10 107.78 107.81 5,702,698 -0.10(-0.09%)
Aug 07, 2020 108.12 108.18 107.88 107.91 6,152,367 -0.13(-0.12%)
Aug 06, 2020 108.08 108.18 108.00 108.04 5,100,643 +0.15(+0.14%)
Aug 05, 2020 107.88 107.97 107.80 107.88 19,197,148 -0.21(-0.19%)
Aug 04, 2020 107.90 108.09 107.90 108.09 12,102,342 +0.21(+0.19%)
Aug 03, 2020 107.86 107.88 107.69 107.88 14,402,748 +0.04(+0.04%)
Jul 31, 2020 107.74 107.91 107.70 107.84 5,851,281 +0.05(+0.04%)
Jul 30, 2020 107.80 107.82 107.75 107.80 3,384,535 +0.08(+0.08%)
Jul 29, 2020 107.61 107.72 107.55 107.72 10,785,000 +0.13(+0.12%)
Jul 28, 2020 107.61 107.65 107.53 107.59 6,741,535 +0.07(+0.07%)
Jul 27, 2020 107.70 107.72 107.47 107.52 6,215,198 -0.07(-0.07%)
Jul 24, 2020 107.57 107.71 107.51 107.59 12,274,630 -0.04(-0.03%)
Jul 23, 2020 107.65 107.69 107.56 107.63 13,433,821 +0.13(+0.12%)
Jul 22, 2020 107.53 107.58 107.44 107.50 6,980,991 +0.09(+0.08%)
Jul 21, 2020 107.43 107.43 107.35 107.41 6,760,837 +0.06(+0.06%)
Jul 20, 2020 107.36 107.39 107.26 107.35 4,422,675 +0.12(+0.11%)
Jul 17, 2020 107.28 107.33 107.13 107.23 2,826,083 +0.11(+0.10%)
Jul 16, 2020 107.18 107.24 107.10 107.12 3,910,112 +0.07(+0.07%)
Jul 15, 2020 106.89 107.07 106.89 107.05 3,773,400 +0.01(+0.01%)
Jul 14, 2020 106.96 107.10 106.96 107.04 4,419,894 +0.17(+0.16%)
Jul 13, 2020 106.85 106.91 106.77 106.87 5,325,072 -0.01(-0.01%)
Jul 10, 2020 107.18 107.18 106.84 106.88 3,474,315 -0.13(-0.12%)
Jul 09, 2020 106.80 107.07 106.75 107.00 4,217,372 +0.28(+0.26%)
Jul 08, 2020 106.75 106.84 106.63 106.72 5,572,925 -0.04(-0.03%)
Jul 07, 2020 106.64 106.78 106.49 106.76 6,047,374 +0.16(+0.15%)
Jul 06, 2020 106.60 106.62 106.44 106.60 6,591,235 -0.01(-0.01%)
Jul 02, 2020 106.48 106.62 106.43 106.61 4,006,915 +0.13(+0.12%)
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.