US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 94.05 94.53 94.04 94.39 11,028,185 +0.34(+0.36%)
May 30, 2023 93.74 94.07 93.70 94.05 7,675,907 +0.62(+0.67%)
May 26, 2023 93.23 93.45 93.11 93.43 4,062,308 +0.08(+0.08%)
May 25, 2023 93.59 93.65 93.30 93.35 6,205,648 -0.34(-0.37%)
May 24, 2023 94.00 94.02 93.66 93.70 8,061,394 -0.24(-0.25%)
May 23, 2023 93.76 94.04 93.66 93.94 7,979,953 +0.11(+0.11%)
May 22, 2023 93.97 94.16 93.81 93.83 8,930,248 -0.09(-0.09%)
May 19, 2023 93.96 94.26 93.84 93.92 10,741,873 -0.21(-0.22%)
May 18, 2023 94.31 94.33 94.10 94.13 5,024,855 -0.44(-0.47%)
May 17, 2023 94.79 94.82 94.49 94.57 6,606,118 -0.14(-0.15%)
May 16, 2023 94.69 94.75 94.55 94.71 7,026,795 -0.22(-0.23%)
May 15, 2023 95.00 95.01 94.89 94.93 8,910,866 -0.24(-0.25%)
May 12, 2023 95.65 95.71 95.17 95.17 4,476,047 -0.54(-0.56%)
May 11, 2023 95.86 95.94 95.64 95.71 8,045,484 +0.29(+0.30%)
May 10, 2023 95.21 95.45 95.17 95.42 5,015,983 +0.61(+0.65%)
May 09, 2023 94.90 94.98 94.81 94.81 5,965,452 -0.09(-0.09%)
May 08, 2023 95.00 95.13 94.87 94.89 5,724,308 -0.53(-0.55%)
May 05, 2023 95.41 95.49 95.23 95.42 4,180,470 -0.31(-0.32%)
May 04, 2023 95.53 96.15 95.52 95.73 5,495,484 -0.11(-0.12%)
May 03, 2023 95.65 95.88 95.46 95.84 5,887,095 +0.42(+0.44%)
May 02, 2023 94.76 95.44 94.73 95.42 6,355,756 +0.92(+0.97%)
May 01, 2023 95.13 95.19 94.41 94.50 11,103,382 -0.98(-1.02%)
Apr 28, 2023 95.51 95.51 95.25 95.48 5,726,644 +0.49(+0.51%)
Apr 27, 2023 95.14 95.16 94.93 94.99 4,206,944 -0.34(-0.36%)
Apr 26, 2023 95.67 95.73 95.25 95.33 3,898,354 -0.35(-0.37%)
Apr 25, 2023 95.49 95.76 95.48 95.69 5,302,091 +0.59(+0.62%)
Apr 24, 2023 94.96 95.12 94.91 95.10 3,409,765 +0.37(+0.39%)
Apr 21, 2023 95.05 95.10 94.67 94.72 5,619,203 -0.16(-0.17%)
Apr 20, 2023 94.76 94.91 94.74 94.89 5,331,468 +0.43(+0.46%)
Apr 19, 2023 94.46 94.49 94.28 94.46 3,761,794 -0.14(-0.15%)
Apr 18, 2023 94.48 94.71 94.48 94.60 4,976,148 +0.13(+0.14%)
Apr 17, 2023 94.69 94.73 94.45 94.47 4,649,921 -0.48(-0.50%)
Apr 14, 2023 95.10 95.12 94.87 94.94 5,019,123 -0.47(-0.49%)
Apr 13, 2023 95.67 95.77 95.33 95.41 4,150,912 -0.04(-0.04%)
Apr 12, 2023 95.68 95.71 95.14 95.45 7,565,229 +0.11(+0.12%)
Apr 11, 2023 95.33 95.40 95.12 95.33 4,757,091 +0.06(+0.06%)
Apr 10, 2023 95.41 95.43 95.13 95.28 4,688,437 -0.66(-0.69%)
Apr 06, 2023 96.05 96.17 95.94 95.94 6,391,777 -0.09(-0.09%)
Apr 05, 2023 95.99 96.45 95.91 96.02 10,347,452 +0.32(+0.34%)
Apr 04, 2023 95.09 95.80 95.04 95.70 9,344,127 +0.35(+0.37%)
Apr 03, 2023 94.83 95.38 94.76 95.34 7,922,270 +0.41(+0.43%)
Mar 31, 2023 94.69 94.98 94.47 94.93 8,944,243 +0.46(+0.48%)
Mar 30, 2023 94.35 94.54 94.28 94.47 4,462,779 +0.10(+0.11%)
Mar 29, 2023 94.07 94.43 94.06 94.37 5,364,765 +0.11(+0.12%)
Mar 28, 2023 94.30 94.37 94.15 94.26 6,671,728 -0.14(-0.15%)
Mar 27, 2023 94.69 94.82 94.39 94.40 7,161,709 -1.03(-1.08%)
Mar 24, 2023 95.54 95.74 95.23 95.43 6,526,081 +0.16(+0.17%)
Mar 23, 2023 94.97 95.32 94.81 95.27 10,443,333 +0.23(+0.24%)
Mar 22, 2023 94.13 95.10 93.98 95.04 7,962,077 +0.91(+0.96%)
Mar 21, 2023 94.21 94.35 94.04 94.13 5,771,807 -0.29(-0.30%)
Mar 20, 2023 95.02 95.02 94.34 94.42 6,667,922 -0.38(-0.40%)
Mar 17, 2023 94.60 95.08 94.52 94.80 8,688,135 +0.59(+0.63%)
Mar 16, 2023 94.83 95.01 94.01 94.21 15,973,074 -0.37(-0.39%)
Mar 15, 2023 94.73 94.99 94.14 94.58 11,685,835 +0.93(+1.00%)
Mar 14, 2023 94.10 94.15 93.45 93.65 8,564,477 -0.55(-0.59%)
Mar 13, 2023 94.37 94.94 93.96 94.20 10,856,986 +0.74(+0.80%)
Mar 10, 2023 93.17 93.67 93.14 93.45 7,888,534 +1.08(+1.17%)
Mar 09, 2023 92.19 92.56 92.13 92.38 7,392,871 +0.33(+0.36%)
Mar 08, 2023 92.32 92.49 91.92 92.05 8,443,017 -0.10(-0.10%)
Mar 07, 2023 92.40 92.44 92.01 92.14 6,311,467 -0.12(-0.13%)
Mar 06, 2023 92.67 92.69 92.24 92.26 4,396,206 -0.23(-0.25%)
Mar 03, 2023 92.27 92.49 92.03 92.49 7,627,411 +0.72(+0.79%)
Mar 02, 2023 91.61 91.80 91.57 91.77 9,706,146 -0.19(-0.21%)
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.