US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 107.17 107.42 107.06 107.37 10,112,506 +0.28(+0.26%)
May 28, 2020 106.90 107.09 106.90 107.08 12,330,858 -0.07(-0.07%)
May 27, 2020 107.23 107.27 107.05 107.16 5,230,031 +0.16(+0.14%)
May 26, 2020 107.12 107.17 106.99 107.00 6,755,125 -0.17(-0.16%)
May 22, 2020 107.32 107.32 107.13 107.17 3,061,606 +0.05(+0.05%)
May 21, 2020 107.09 107.21 107.06 107.12 5,636,397 +0.08(+0.08%)
May 20, 2020 106.80 107.08 106.77 107.04 5,017,841 +0.27(+0.26%)
May 19, 2020 106.69 106.80 106.60 106.76 5,401,624 +0.12(+0.11%)
May 18, 2020 106.75 106.86 106.46 106.65 5,519,546 -0.16(-0.15%)
May 15, 2020 106.81 106.86 106.68 106.80 6,462,795 +0.06(+0.06%)
May 14, 2020 106.69 106.75 106.52 106.74 6,244,744 +0.33(+0.31%)
May 13, 2020 106.44 106.55 106.27 106.41 4,849,838 +0.17(+0.16%)
May 12, 2020 106.28 106.40 106.07 106.23 6,499,580 +0.27(+0.26%)
May 11, 2020 106.23 106.25 105.92 105.96 5,752,255 -0.32(-0.30%)
May 08, 2020 106.48 106.55 106.18 106.28 3,936,695 -0.28(-0.26%)
May 07, 2020 106.42 106.56 106.24 106.56 4,149,332 +0.33(+0.31%)
May 06, 2020 106.26 106.51 106.14 106.23 7,007,451 -0.43(-0.40%)
May 05, 2020 106.74 106.75 106.60 106.66 5,053,205 -0.08(-0.08%)
May 04, 2020 106.67 106.86 106.66 106.75 4,036,938 +0.09(+0.09%)
May 01, 2020 106.75 106.86 106.48 106.66 6,683,704 +0.01(+0.01%)
Apr 30, 2020 106.90 107.00 106.62 106.65 11,515,176 -0.24(-0.22%)
Apr 29, 2020 106.82 107.00 106.74 106.89 5,109,338 +0.07(+0.07%)
Apr 28, 2020 106.80 106.97 106.67 106.81 6,466,978 +0.42(+0.39%)
Apr 27, 2020 106.75 106.89 106.39 106.39 6,122,771 -0.49(-0.46%)
Apr 24, 2020 106.76 106.91 106.74 106.89 3,471,968 -0.05(-0.05%)
Apr 23, 2020 106.86 106.97 106.73 106.94 4,755,541 +0.25(+0.24%)
Apr 22, 2020 106.70 106.78 106.50 106.69 5,102,649 +0.00(+0.00%)
Apr 21, 2020 106.95 106.96 106.62 106.69 5,117,211 +0.05(+0.05%)
Apr 20, 2020 106.69 106.81 106.50 106.63 4,224,978 -0.16(-0.15%)
Apr 17, 2020 107.03 107.12 106.59 106.79 5,434,853 -0.13(-0.12%)
Apr 16, 2020 106.73 107.04 106.73 106.91 5,209,672 +0.14(+0.13%)
Apr 15, 2020 106.58 106.84 106.29 106.78 4,795,392 +0.44(+0.41%)
Apr 14, 2020 106.55 106.56 106.18 106.34 6,046,295 +0.05(+0.05%)
Apr 13, 2020 106.64 106.71 106.13 106.28 6,300,580 -0.50(-0.47%)
Apr 09, 2020 106.10 106.79 105.80 106.79 6,131,202 +1.31(+1.24%)
Apr 08, 2020 105.37 105.62 105.24 105.47 5,132,244 +0.10(+0.09%)
Apr 07, 2020 105.29 105.41 105.06 105.37 8,502,809 +0.15(+0.14%)
Apr 06, 2020 104.75 105.29 104.75 105.23 9,286,522 +0.51(+0.49%)
Apr 03, 2020 104.69 104.85 104.08 104.72 10,745,634 +0.07(+0.07%)
Apr 02, 2020 104.75 104.94 104.46 104.64 12,698,725 +0.15(+0.15%)
Apr 01, 2020 105.08 105.10 104.42 104.49 15,583,027 -0.36(-0.34%)
Mar 31, 2020 105.16 105.40 104.72 104.85 15,425,644 -0.28(-0.27%)
Mar 30, 2020 105.21 105.66 105.07 105.13 14,679,518 +0.10(+0.10%)
Mar 27, 2020 104.31 105.04 104.08 105.03 11,929,843 +0.45(+0.43%)
Mar 26, 2020 104.27 104.86 103.78 104.58 18,278,602 +0.32(+0.30%)
Mar 25, 2020 103.60 104.28 103.33 104.27 12,103,715 +1.05(+1.02%)
Mar 24, 2020 101.35 103.21 100.94 103.21 11,282,740 +0.38(+0.37%)
Mar 23, 2020 99.88 102.83 99.06 102.83 13,834,005 +2.83(+2.84%)
Mar 20, 2020 98.57 100.19 98.57 99.99 18,160,118 +0.98(+0.99%)
Mar 19, 2020 96.76 99.26 95.93 99.01 12,896,567 +2.16(+2.23%)
Mar 18, 2020 99.39 100.48 96.12 96.85 18,774,082 -3.84(-3.81%)
Mar 17, 2020 102.59 103.53 100.50 100.69 17,316,700 -2.67(-2.58%)
Mar 16, 2020 101.21 103.56 100.39 103.36 13,545,138 +1.70(+1.67%)
Mar 13, 2020 101.36 102.21 100.19 101.66 27,465,918 +1.57(+1.57%)
Mar 12, 2020 103.58 104.28 99.11 100.08 20,559,332 -4.17(-4.00%)
Mar 11, 2020 106.06 106.14 104.10 104.26 14,681,450 -1.51(-1.43%)
Mar 10, 2020 106.70 106.95 105.57 105.77 20,570,330 -1.21(-1.13%)
Mar 09, 2020 107.13 108.39 106.33 106.97 15,038,321 -0.14(-0.13%)
Mar 06, 2020 107.40 107.48 106.78 107.11 19,208,438 +0.78(+0.74%)
Mar 05, 2020 106.32 106.54 106.27 106.33 7,485,518 +0.33(+0.31%)
Mar 04, 2020 106.17 106.44 105.90 106.00 6,916,090 +0.54(+0.51%)
Mar 03, 2020 105.47 106.56 105.43 105.47 13,799,679 +0.10(+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.