US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 106.49 106.52 106.22 106.42 8,276,625 +0.09(+0.08%)
Jun 29, 2020 106.25 106.33 106.19 106.33 3,906,794 +0.09(+0.08%)
Jun 26, 2020 106.23 106.31 106.10 106.25 6,312,775 +0.13(+0.12%)
Jun 25, 2020 106.18 106.19 106.06 106.12 5,246,407 +0.13(+0.12%)
Jun 24, 2020 105.97 106.09 105.88 105.99 5,598,249 -0.02(-0.02%)
Jun 23, 2020 106.05 106.08 105.96 106.01 4,433,363 -0.02(-0.02%)
Jun 22, 2020 106.24 106.24 105.99 106.03 3,827,279 -0.03(-0.03%)
Jun 19, 2020 106.06 106.21 106.00 106.06 3,240,470 +0.04(+0.03%)
Jun 18, 2020 106.13 106.13 105.91 106.02 3,728,578 +0.11(+0.10%)
Jun 17, 2020 106.00 106.02 105.76 105.91 4,105,258 -0.09(-0.08%)
Jun 16, 2020 106.22 106.24 105.87 106.00 5,917,303 -0.21(-0.20%)
Jun 15, 2020 105.98 106.22 105.88 106.21 6,520,005 +0.35(+0.33%)
Jun 12, 2020 105.88 105.97 105.73 105.86 5,078,077 +0.11(+0.10%)
Jun 11, 2020 105.99 106.06 105.73 105.75 8,262,556 -0.18(-0.17%)
Jun 10, 2020 105.56 105.95 105.50 105.93 5,199,376 +0.43(+0.41%)
Jun 09, 2020 105.61 105.63 105.50 105.50 6,122,684 +0.14(+0.13%)
Jun 08, 2020 105.16 105.43 105.11 105.36 9,498,927 +0.12(+0.11%)
Jun 05, 2020 105.11 105.25 104.87 105.25 5,738,411 +0.06(+0.06%)
Jun 04, 2020 105.58 105.61 105.17 105.18 5,556,642 -0.31(-0.30%)
Jun 03, 2020 105.57 105.70 105.39 105.50 6,785,343 -0.26(-0.25%)
Jun 02, 2020 105.68 105.76 105.61 105.76 4,761,613 +0.09(+0.09%)
Jun 01, 2020 105.65 105.69 105.55 105.67 6,197,963 -0.06(-0.06%)
May 29, 2020 105.53 105.78 105.43 105.73 10,269,245 +0.28(+0.26%)
May 28, 2020 105.27 105.46 105.27 105.45 12,521,980 -0.07(-0.07%)
May 27, 2020 105.59 105.63 105.41 105.52 5,311,094 +0.15(+0.15%)
May 26, 2020 105.48 105.54 105.36 105.37 6,859,825 -0.17(-0.16%)
May 22, 2020 105.68 105.68 105.49 105.54 3,109,060 +0.05(+0.05%)
May 21, 2020 105.46 105.57 105.43 105.48 5,723,758 +0.08(+0.08%)
May 20, 2020 105.17 105.45 105.14 105.40 5,095,615 +0.27(+0.26%)
May 19, 2020 105.06 105.17 104.97 105.14 5,485,346 +0.12(+0.11%)
May 18, 2020 105.12 105.22 104.84 105.02 5,605,096 -0.15(-0.15%)
May 15, 2020 105.18 105.22 105.05 105.17 6,562,965 +0.06(+0.06%)
May 14, 2020 105.06 105.12 104.89 105.11 6,341,534 +0.32(+0.31%)
May 13, 2020 104.81 104.93 104.65 104.78 4,925,008 +0.17(+0.16%)
May 12, 2020 104.66 104.78 104.45 104.61 6,600,320 +0.27(+0.26%)
May 11, 2020 104.60 104.63 104.30 104.34 5,841,413 -0.31(-0.30%)
May 08, 2020 104.86 104.93 104.56 104.66 3,997,712 -0.28(-0.27%)
May 07, 2020 104.79 104.94 104.62 104.94 4,213,645 +0.32(+0.31%)
May 06, 2020 104.64 104.88 104.52 104.61 7,116,063 -0.42(-0.40%)
May 05, 2020 105.11 105.12 104.97 105.04 5,131,528 -0.08(-0.08%)
May 04, 2020 105.05 105.22 105.03 105.12 4,099,509 +0.09(+0.09%)
May 01, 2020 105.12 105.23 104.85 105.03 6,787,298 +0.01(+0.01%)
Apr 30, 2020 105.27 105.37 105.00 105.02 11,693,627 -0.23(-0.22%)
Apr 29, 2020 105.19 105.36 105.11 105.25 5,188,517 +0.07(+0.07%)
Apr 28, 2020 105.17 105.33 105.04 105.18 6,567,198 +0.41(+0.39%)
Apr 27, 2020 105.12 105.25 104.77 104.77 6,217,656 -0.48(-0.46%)
Apr 24, 2020 105.13 105.28 105.11 105.25 3,525,774 -0.05(-0.05%)
Apr 23, 2020 105.23 105.33 105.10 105.31 4,829,238 +0.25(+0.24%)
Apr 22, 2020 105.08 105.15 104.88 105.06 5,181,725 +0.00(+0.00%)
Apr 21, 2020 105.32 105.33 105.00 105.06 5,196,513 +0.05(+0.05%)
Apr 20, 2020 105.07 105.18 104.88 105.00 4,290,452 -0.15(-0.14%)
Apr 17, 2020 105.40 105.49 104.96 105.16 5,519,078 -0.13(-0.12%)
Apr 16, 2020 105.10 105.40 105.10 105.28 5,290,407 +0.13(+0.13%)
Apr 15, 2020 104.96 105.20 104.67 105.15 4,869,707 +0.43(+0.41%)
Apr 14, 2020 104.92 104.93 104.56 104.72 6,139,995 +0.05(+0.05%)
Apr 13, 2020 105.01 105.08 104.51 104.66 6,398,221 -0.49(-0.47%)
Apr 09, 2020 104.48 105.16 104.19 105.16 6,226,217 +1.29(+1.24%)
Apr 08, 2020 103.77 104.01 103.63 103.86 5,211,779 +0.10(+0.10%)
Apr 07, 2020 103.69 103.80 103.46 103.77 8,634,578 +0.14(+0.14%)
Apr 06, 2020 103.16 103.69 103.16 103.62 9,430,436 +0.50(+0.49%)
Apr 03, 2020 103.09 103.25 102.49 103.12 10,912,160 +0.07(+0.07%)
Apr 02, 2020 103.16 103.33 102.87 103.05 12,895,518 +0.15(+0.15%)
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.