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 (%)
Oct 31, 2019 100.07 100.36 99.99 100.22 6,115,482 +0.39(+0.39%)
Oct 30, 2019 99.60 99.87 99.58 99.83 2,688,615 +0.28(+0.28%)
Oct 29, 2019 99.63 99.65 99.51 99.55 2,692,329 +0.01(+0.01%)
Oct 28, 2019 99.58 99.59 99.48 99.54 3,332,110 -0.21(-0.21%)
Oct 25, 2019 99.95 99.96 99.67 99.75 2,807,456 -0.14(-0.14%)
Oct 24, 2019 99.95 100.04 99.87 99.89 1,948,458 +0.03(+0.03%)
Oct 23, 2019 99.93 99.98 99.85 99.87 2,131,402 +0.08(+0.08%)
Oct 22, 2019 99.78 99.86 99.66 99.79 2,424,435 +0.15(+0.15%)
Oct 21, 2019 99.75 99.83 99.64 99.64 3,741,998 -0.27(-0.27%)
Oct 18, 2019 99.88 100.01 99.85 99.91 1,641,775 +0.07(+0.07%)
Oct 17, 2019 99.80 99.97 99.75 99.84 2,619,989 -0.03(-0.03%)
Oct 16, 2019 99.81 99.90 99.75 99.87 2,744,177 +0.18(+0.18%)
Oct 15, 2019 100.00 100.02 99.69 99.69 4,706,340 -0.33(-0.33%)
Oct 14, 2019 100.03 100.03 99.93 100.02 1,938,066 +0.17(+0.17%)
Oct 11, 2019 99.95 99.96 99.72 99.85 4,026,200 -0.33(-0.33%)
Oct 10, 2019 100.33 100.38 100.12 100.18 4,868,632 -0.35(-0.34%)
Oct 09, 2019 100.51 100.59 100.41 100.52 3,762,688 -0.05(-0.05%)
Oct 08, 2019 100.82 100.82 100.52 100.58 3,449,860 +0.04(+0.04%)
Oct 07, 2019 100.66 100.71 100.54 100.54 2,814,548 -0.28(-0.27%)
Oct 04, 2019 100.69 100.82 100.65 100.82 3,760,775 +0.16(+0.16%)
Oct 03, 2019 100.39 100.75 100.37 100.66 5,807,574 +0.39(+0.39%)
Oct 02, 2019 100.26 100.36 100.17 100.27 10,795,369 +0.07(+0.07%)
Oct 01, 2019 99.83 100.31 99.76 100.20 6,751,638 +0.18(+0.18%)
Sep 30, 2019 99.80 100.10 99.79 100.01 7,493,043 +0.03(+0.03%)
Sep 27, 2019 99.86 100.01 99.86 99.99 5,264,370 +0.12(+0.12%)
Sep 26, 2019 99.86 99.95 99.81 99.86 5,509,863 +0.17(+0.17%)
Sep 25, 2019 100.05 100.07 99.63 99.70 4,315,415 -0.41(-0.41%)
Sep 24, 2019 99.89 100.18 99.89 100.11 2,944,813 +0.27(+0.27%)
Sep 23, 2019 99.88 100.08 99.81 99.84 3,860,822 +0.04(+0.04%)
Sep 20, 2019 99.55 99.81 99.50 99.79 2,327,688 +0.36(+0.36%)
Sep 19, 2019 99.55 99.56 99.38 99.43 2,579,964 +0.14(+0.14%)
Sep 18, 2019 99.42 99.60 99.24 99.29 2,593,888 +0.11(+0.12%)
Sep 17, 2019 99.08 99.31 98.99 99.17 2,958,029 +0.15(+0.15%)
Sep 16, 2019 99.02 99.11 98.88 99.02 3,308,025 +0.27(+0.27%)
Sep 13, 2019 99.11 99.21 98.76 98.76 2,836,201 -0.59(-0.60%)
Sep 12, 2019 99.78 99.78 99.28 99.35 4,604,907 -0.16(-0.16%)
Sep 11, 2019 99.49 99.61 99.48 99.51 2,995,227 +0.02(+0.02%)
Sep 10, 2019 99.95 99.98 99.49 99.49 3,529,634 -0.54(-0.54%)
Sep 09, 2019 100.21 100.21 100.02 100.03 3,108,822 -0.42(-0.42%)
Sep 06, 2019 100.45 100.50 100.36 100.46 4,158,517 +0.11(+0.11%)
Sep 05, 2019 100.40 100.46 100.13 100.35 6,038,408 -0.43(-0.43%)
Sep 04, 2019 100.59 100.82 100.59 100.78 4,316,155 +0.18(+0.18%)
Sep 03, 2019 100.62 100.85 100.47 100.61 7,012,613 -0.02(-0.02%)
Aug 30, 2019 100.43 100.65 100.42 100.63 5,286,962 +0.09(+0.09%)
Aug 29, 2019 100.59 100.59 100.37 100.54 3,029,284 -0.06(-0.06%)
Aug 28, 2019 100.78 100.78 100.55 100.60 5,786,978 +0.01(+0.01%)
Aug 27, 2019 100.44 100.62 100.40 100.59 3,939,368 +0.32(+0.32%)
Aug 26, 2019 100.38 100.47 100.22 100.28 5,815,743 -0.04(-0.04%)
Aug 23, 2019 99.93 100.44 99.91 100.32 4,278,134 +0.41(+0.41%)
Aug 22, 2019 100.08 100.23 99.90 99.92 7,139,446 -0.26(-0.26%)
Aug 21, 2019 100.08 100.36 100.08 100.18 4,327,230 -0.05(-0.05%)
Aug 20, 2019 100.22 100.25 100.13 100.23 2,555,916 +0.27(+0.27%)
Aug 19, 2019 99.93 100.04 99.87 99.96 3,289,943 -0.26(-0.26%)
Aug 16, 2019 100.14 100.24 99.95 100.22 5,907,797 -0.08(-0.08%)
Aug 15, 2019 99.98 100.44 99.96 100.30 3,200,933 +0.46(+0.46%)
Aug 14, 2019 99.88 99.97 99.82 99.85 3,209,561 +0.31(+0.31%)
Aug 13, 2019 99.77 99.77 99.44 99.54 3,457,431 -0.15(-0.15%)
Aug 12, 2019 99.57 99.80 99.52 99.69 1,848,866 +0.37(+0.38%)
Aug 09, 2019 99.51 99.59 99.26 99.32 2,758,484 -0.13(-0.13%)
Aug 08, 2019 99.20 99.48 99.04 99.45 4,204,523 +0.10(+0.10%)
Aug 07, 2019 99.78 99.89 99.29 99.35 10,384,919 -0.05(-0.05%)
Aug 06, 2019 99.17 99.42 99.10 99.40 5,842,935 +0.26(+0.27%)
Aug 05, 2019 99.00 99.26 98.97 99.14 8,649,725 +0.43(+0.44%)
Aug 02, 2019 98.69 98.79 98.59 98.71 3,735,556 +0.04(+0.04%)
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.