US Aggregate Bond Ishares Core ETF (NY: AGG )

100.08 -0.15 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 111.03 111.14 110.74 110.77 11,087,128 -0.25(-0.22%)
Apr 29, 2020 110.95 111.13 110.86 111.01 4,919,411 +0.08(+0.07%)
Apr 28, 2020 110.93 111.10 110.78 110.94 6,226,584 +0.44(+0.39%)
Apr 27, 2020 110.87 111.01 110.50 110.50 5,895,172 -0.51(-0.46%)
Apr 24, 2020 110.88 111.04 110.86 111.01 3,342,907 -0.06(-0.05%)
Apr 23, 2020 110.98 111.10 110.85 111.07 4,578,765 +0.27(+0.24%)
Apr 22, 2020 110.82 110.90 110.61 110.80 4,912,970 +0.00(+0.00%)
Apr 21, 2020 111.08 111.09 110.74 110.80 4,926,992 +0.06(+0.05%)
Apr 20, 2020 110.81 110.94 110.61 110.75 4,067,924 -0.16(-0.14%)
Apr 17, 2020 111.16 111.26 110.70 110.91 5,232,826 -0.13(-0.12%)
Apr 16, 2020 110.85 111.17 110.85 111.04 5,016,016 +0.14(+0.13%)
Apr 15, 2020 110.70 110.96 110.40 110.90 4,617,136 +0.45(+0.41%)
Apr 14, 2020 110.66 110.67 110.28 110.44 5,821,539 +0.06(+0.05%)
Apr 13, 2020 110.76 110.83 110.23 110.39 6,066,372 -0.52(-0.47%)
Apr 09, 2020 110.20 110.91 109.89 110.91 5,903,289 +1.36(+1.24%)
Apr 08, 2020 109.44 109.70 109.30 109.55 4,941,466 +0.10(+0.10%)
Apr 07, 2020 109.36 109.48 109.12 109.44 8,186,738 +0.15(+0.14%)
Apr 06, 2020 108.80 109.36 108.80 109.29 8,941,319 +0.53(+0.49%)
Apr 03, 2020 108.73 108.90 108.10 108.76 10,346,192 +0.08(+0.07%)
Apr 02, 2020 108.80 108.99 108.50 108.69 12,226,681 +0.16(+0.15%)
Apr 01, 2020 109.14 109.16 108.45 108.53 15,003,767 -0.37(-0.34%)
Mar 31, 2020 109.22 109.47 108.76 108.89 14,852,234 -0.29(-0.27%)
Mar 30, 2020 109.27 109.73 109.13 109.19 14,133,844 +0.10(+0.09%)
Mar 27, 2020 108.34 109.09 108.10 109.08 11,486,381 +0.46(+0.43%)
Mar 26, 2020 108.29 108.91 107.79 108.62 17,599,142 +0.33(+0.30%)
Mar 25, 2020 107.60 108.31 107.32 108.29 11,653,790 +1.09(+1.02%)
Mar 24, 2020 105.26 107.20 104.84 107.20 10,863,332 +0.40(+0.37%)
Mar 23, 2020 103.73 106.80 102.88 106.80 13,319,761 +2.95(+2.84%)
Mar 20, 2020 102.37 104.05 102.37 103.85 17,485,062 +1.02(+0.99%)
Mar 19, 2020 100.49 103.09 99.64 102.83 12,417,169 +2.25(+2.23%)
Mar 18, 2020 103.22 104.36 99.83 100.59 18,076,204 -3.98(-3.81%)
Mar 17, 2020 106.55 107.52 104.38 104.57 16,672,996 -2.77(-2.59%)
Mar 16, 2020 105.12 107.55 104.26 107.35 13,041,632 +1.77(+1.67%)
Mar 13, 2020 105.27 106.15 104.06 105.58 26,444,940 +1.63(+1.57%)
Mar 12, 2020 107.58 108.31 102.94 103.95 19,795,092 -4.33(-4.00%)
Mar 11, 2020 110.15 110.23 108.12 108.28 14,135,704 -1.57(-1.43%)
Mar 10, 2020 110.82 111.08 109.65 109.85 19,805,680 -1.25(-1.13%)
Mar 09, 2020 111.26 112.58 110.43 111.10 14,479,309 -0.14(-0.13%)
Mar 06, 2020 111.55 111.63 110.91 111.25 18,494,412 +0.81(+0.74%)
Mar 05, 2020 110.42 110.65 110.37 110.43 7,207,262 +0.34(+0.31%)
Mar 04, 2020 110.27 110.55 109.99 110.09 6,659,002 +0.56(+0.51%)
Mar 03, 2020 109.54 110.68 109.50 109.54 13,286,711 +0.10(+0.10%)
Mar 02, 2020 109.76 109.89 109.39 109.43 13,983,009 -0.04(-0.03%)
Feb 28, 2020 109.15 109.58 109.04 109.47 18,305,866 +0.80(+0.74%)
Feb 27, 2020 109.03 109.03 108.65 108.67 12,321,893 +0.02(+0.02%)
Feb 26, 2020 108.62 108.90 108.57 108.65 5,056,587 -0.11(-0.10%)
Feb 25, 2020 108.59 108.87 108.58 108.77 7,935,397 +0.19(+0.17%)
Feb 24, 2020 108.73 108.73 108.54 108.58 7,950,898 +0.35(+0.32%)
Feb 21, 2020 108.19 108.42 108.17 108.23 4,769,659 +0.22(+0.20%)
Feb 20, 2020 107.88 108.02 107.84 108.01 4,306,012 +0.24(+0.23%)
Feb 19, 2020 107.76 107.82 107.69 107.77 3,919,761 -0.03(-0.03%)
Feb 18, 2020 107.83 107.91 107.70 107.80 5,175,281 +0.14(+0.13%)
Feb 14, 2020 107.71 107.74 107.64 107.65 4,251,788 +0.11(+0.11%)
Feb 13, 2020 107.48 107.61 107.47 107.54 5,535,832 +0.08(+0.07%)
Feb 12, 2020 107.49 107.51 107.41 107.47 6,766,638 -0.11(-0.11%)
Feb 11, 2020 107.71 107.71 107.56 107.58 5,980,636 -0.13(-0.12%)
Feb 10, 2020 107.80 107.80 107.65 107.71 8,692,595 +0.12(+0.11%)
Feb 07, 2020 107.57 107.64 107.47 107.59 5,546,148 +0.31(+0.29%)
Feb 06, 2020 107.21 107.31 107.16 107.28 7,260,238 +0.07(+0.06%)
Feb 05, 2020 107.21 107.26 107.15 107.21 6,440,909 -0.16(-0.15%)
Feb 04, 2020 107.47 107.47 107.28 107.37 5,616,922 -0.36(-0.33%)
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.