US Aggregate Bond Ishares Core ETF (NY: AGG )

101.46 -0.10 (-0.10%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 93.95 94.18 93.84 94.04 13,975,414 +0.22(+0.24%)
Jun 29, 2023 93.89 93.96 93.71 93.82 9,247,187 -0.73(-0.77%)
Jun 28, 2023 94.41 94.60 94.28 94.55 8,978,961 +0.28(+0.30%)
Jun 27, 2023 94.52 94.65 94.18 94.27 8,127,858 -0.18(-0.19%)
Jun 26, 2023 94.57 94.58 94.38 94.45 11,074,574 +0.12(+0.12%)
Jun 23, 2023 94.56 94.57 94.18 94.34 4,992,406 +0.28(+0.30%)
Jun 22, 2023 94.25 94.40 94.01 94.06 7,445,001 -0.49(-0.52%)
Jun 21, 2023 94.17 94.59 94.06 94.55 5,812,069 +0.15(+0.16%)
Jun 20, 2023 94.35 94.57 94.25 94.39 6,972,666 +0.17(+0.18%)
Jun 16, 2023 94.17 94.35 93.99 94.22 5,888,923 -0.30(-0.31%)
Jun 15, 2023 94.36 94.53 94.21 94.52 7,782,833 -0.38(-0.40%)
May 08, 2023 95.00 95.13 94.88 94.89 5,724,228 -0.53(-0.55%)
May 05, 2023 95.41 95.49 95.23 95.42 4,180,412 -0.31(-0.32%)
May 04, 2023 95.54 96.15 95.52 95.73 5,495,407 -0.11(-0.12%)
May 03, 2023 95.65 95.88 95.46 95.84 5,887,012 +0.42(+0.44%)
May 02, 2023 94.76 95.44 94.73 95.42 6,355,666 +0.92(+0.97%)
May 01, 2023 95.13 95.19 94.41 94.50 11,103,226 -0.98(-1.02%)
Apr 28, 2023 95.51 95.51 95.25 95.48 5,726,563 +0.49(+0.51%)
Apr 27, 2023 95.15 95.16 94.94 94.99 4,206,885 -0.34(-0.36%)
Apr 26, 2023 95.67 95.73 95.25 95.34 3,898,299 -0.35(-0.37%)
Apr 25, 2023 95.49 95.76 95.48 95.69 5,302,017 +0.59(+0.62%)
Apr 24, 2023 94.96 95.13 94.91 95.10 3,409,717 +0.37(+0.39%)
Apr 21, 2023 95.05 95.10 94.67 94.72 5,619,124 -0.16(-0.17%)
Apr 20, 2023 94.76 94.91 94.74 94.89 5,331,393 +0.43(+0.46%)
Apr 19, 2023 94.46 94.50 94.29 94.46 3,761,741 -0.14(-0.15%)
Apr 18, 2023 94.48 94.72 94.48 94.60 4,976,078 +0.13(+0.14%)
Apr 17, 2023 94.69 94.73 94.45 94.47 4,649,856 -0.48(-0.50%)
Apr 14, 2023 95.10 95.13 94.87 94.94 5,019,052 -0.47(-0.49%)
Apr 13, 2023 95.67 95.77 95.33 95.41 4,150,854 -0.04(-0.04%)
Apr 12, 2023 95.68 95.71 95.15 95.45 7,565,123 +0.11(+0.12%)
Apr 11, 2023 95.34 95.40 95.13 95.34 4,757,025 +0.06(+0.06%)
Apr 10, 2023 95.41 95.43 95.14 95.28 4,688,371 -0.66(-0.69%)
Apr 06, 2023 96.05 96.17 95.94 95.94 6,391,687 -0.09(-0.09%)
Apr 05, 2023 96.00 96.45 95.91 96.02 10,347,307 +0.32(+0.34%)
Apr 04, 2023 95.09 95.80 95.04 95.70 9,343,996 +0.35(+0.37%)
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.