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 (%)
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%)
Jul 01, 2020 106.34 106.50 106.22 106.48 7,479,538 +0.06(+0.05%)
Jun 30, 2020 106.49 106.52 106.22 106.42 8,276,741 +0.09(+0.08%)
Jun 29, 2020 106.24 106.33 106.19 106.33 3,906,849 +0.09(+0.08%)
Jun 26, 2020 106.22 106.31 106.09 106.24 6,312,864 +0.13(+0.12%)
Jun 25, 2020 106.18 106.19 106.05 106.12 5,246,481 +0.13(+0.12%)
Jun 24, 2020 105.96 106.09 105.88 105.99 5,598,328 -0.02(-0.02%)
Jun 23, 2020 106.05 106.08 105.95 106.01 4,433,425 -0.02(-0.02%)
Jun 22, 2020 106.23 106.23 105.99 106.03 3,827,333 -0.03(-0.03%)
Jun 19, 2020 106.05 106.21 106.00 106.05 3,240,516 +0.04(+0.03%)
Jun 18, 2020 106.13 106.13 105.91 106.02 3,728,630 +0.11(+0.10%)
Jun 17, 2020 106.00 106.02 105.76 105.91 4,105,316 -0.09(-0.08%)
Jun 16, 2020 106.22 106.23 105.86 106.00 5,917,386 -0.21(-0.19%)
Jun 15, 2020 105.98 106.22 105.88 106.21 6,520,097 +0.35(+0.33%)
Jun 12, 2020 105.87 105.96 105.73 105.86 5,078,149 +0.11(+0.10%)
Jun 11, 2020 105.99 106.05 105.72 105.75 8,262,673 -0.18(-0.17%)
Jun 10, 2020 105.56 105.95 105.50 105.93 5,199,450 +0.43(+0.41%)
Jun 09, 2020 105.61 105.63 105.50 105.50 6,122,770 +0.13(+0.13%)
Jun 08, 2020 105.16 105.43 105.11 105.36 9,499,061 +0.12(+0.11%)
Jun 05, 2020 105.11 105.25 104.87 105.24 5,738,492 +0.06(+0.06%)
Jun 04, 2020 105.58 105.60 105.17 105.18 5,556,721 -0.31(-0.30%)
Jun 03, 2020 105.57 105.70 105.39 105.50 6,785,439 -0.26(-0.25%)
Jun 02, 2020 105.68 105.76 105.61 105.76 4,761,680 +0.09(+0.09%)
Jun 01, 2020 105.65 105.69 105.55 105.67 6,198,050 -0.06(-0.06%)
May 29, 2020 105.53 105.78 105.43 105.73 10,269,388 +0.28(+0.26%)
May 28, 2020 105.27 105.46 105.27 105.45 12,522,155 -0.07(-0.07%)
May 27, 2020 105.59 105.63 105.41 105.52 5,311,168 +0.15(+0.15%)
May 26, 2020 105.48 105.54 105.36 105.37 6,859,921 -0.17(-0.16%)
May 22, 2020 105.68 105.68 105.49 105.54 3,109,103 +0.05(+0.05%)
May 21, 2020 105.46 105.57 105.43 105.48 5,723,838 +0.08(+0.08%)
May 20, 2020 105.17 105.45 105.14 105.40 5,095,686 +0.27(+0.26%)
May 19, 2020 105.06 105.17 104.97 105.13 5,485,423 +0.12(+0.11%)
May 18, 2020 105.11 105.22 104.84 105.02 5,605,174 -0.15(-0.15%)
May 15, 2020 105.18 105.22 105.05 105.17 6,563,056 +0.06(+0.06%)
May 14, 2020 105.06 105.11 104.89 105.11 6,341,622 +0.32(+0.31%)
May 13, 2020 104.81 104.93 104.65 104.78 4,925,076 +0.17(+0.16%)
May 12, 2020 104.66 104.78 104.45 104.61 6,600,412 +0.27(+0.26%)
May 11, 2020 104.60 104.63 104.30 104.34 5,841,494 -0.31(-0.30%)
May 08, 2020 104.86 104.93 104.56 104.66 3,997,768 -0.28(-0.27%)
May 07, 2020 104.79 104.94 104.62 104.94 4,213,704 +0.32(+0.31%)
May 06, 2020 104.64 104.88 104.51 104.61 7,116,162 -0.42(-0.40%)
May 05, 2020 105.11 105.11 104.97 105.03 5,131,599 -0.08(-0.08%)
May 04, 2020 105.04 105.22 105.03 105.11 4,099,566 +0.09(+0.09%)
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.