US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 108.59 108.71 108.58 108.69 5,949,290 +0.15(+0.14%)
Jul 29, 2021 108.53 108.59 108.47 108.54 7,103,809 -0.18(-0.16%)
Jul 28, 2021 108.48 108.71 108.39 108.71 5,854,509 +0.10(+0.09%)
Jul 27, 2021 108.58 108.63 108.51 108.61 5,811,776 +0.25(+0.23%)
Jul 26, 2021 108.54 108.54 108.33 108.36 7,637,300 -0.09(-0.09%)
Jul 23, 2021 108.28 108.46 108.28 108.45 4,822,716 -0.07(-0.07%)
Jul 22, 2021 108.28 108.58 108.28 108.53 8,761,166 +0.25(+0.23%)
Jul 21, 2021 108.32 108.40 108.18 108.27 10,379,372 -0.36(-0.33%)
Jul 20, 2021 108.98 109.02 108.55 108.63 9,081,014 -0.10(-0.09%)
Jul 19, 2021 108.62 108.82 108.58 108.73 7,166,518 +0.57(+0.53%)
Jul 16, 2021 108.04 108.22 108.03 108.16 4,146,431 -0.09(-0.09%)
Jul 15, 2021 108.20 108.27 108.00 108.26 4,801,440 +0.23(+0.22%)
Jul 14, 2021 107.87 108.03 107.85 108.02 5,334,428 +0.36(+0.34%)
Jul 13, 2021 107.93 108.03 107.60 107.66 5,514,500 -0.23(-0.22%)
Jul 12, 2021 108.07 108.07 107.88 107.89 4,571,837 -0.06(-0.06%)
Jul 09, 2021 108.01 108.03 107.96 107.96 5,090,636 -0.36(-0.33%)
Jul 08, 2021 108.29 108.42 108.22 108.31 7,005,037 +0.12(+0.11%)
Jul 07, 2021 108.10 108.27 108.02 108.19 8,343,431 +0.19(+0.17%)
Jul 06, 2021 107.80 108.10 107.80 108.00 7,900,332 +0.35(+0.32%)
Jul 02, 2021 107.54 107.67 107.48 107.66 4,621,369 +0.23(+0.22%)
Jul 01, 2021 107.46 107.50 107.33 107.42 5,084,294 -0.06(-0.06%)
Jun 30, 2021 107.51 107.60 107.46 107.48 7,138,750 +0.07(+0.07%)
Jun 29, 2021 107.23 107.41 107.22 107.41 5,469,848 +0.06(+0.05%)
Jun 28, 2021 107.22 107.39 107.22 107.36 6,157,926 +0.31(+0.29%)
Jun 25, 2021 107.28 107.30 106.95 107.05 6,970,728 -0.22(-0.20%)
Jun 24, 2021 107.27 107.34 107.22 107.26 8,967,940 +0.04(+0.04%)
Jun 23, 2021 107.23 107.31 107.17 107.22 5,440,549 -0.06(-0.05%)
Jun 22, 2021 107.02 107.31 107.02 107.28 6,958,379 +0.11(+0.10%)
Jun 21, 2021 107.23 107.29 107.10 107.17 7,377,282 -0.28(-0.26%)
Jun 18, 2021 107.22 107.54 107.09 107.45 6,105,903 +0.29(+0.27%)
Jun 17, 2021 106.98 107.41 106.98 107.16 8,199,671 +0.34(+0.31%)
Jun 16, 2021 107.24 107.30 106.72 106.82 9,285,835 -0.34(-0.32%)
Jun 15, 2021 107.08 107.20 107.06 107.17 8,831,625 +0.05(+0.04%)
Jun 14, 2021 107.34 107.34 107.12 107.12 3,509,780 -0.27(-0.25%)
Jun 11, 2021 107.47 107.48 107.33 107.39 4,058,008 -0.05(-0.04%)
Jun 10, 2021 107.46 107.47 107.05 107.44 4,315,436 +0.22(+0.21%)
Jun 09, 2021 107.58 107.58 107.15 107.22 3,908,986 +0.21(+0.20%)
Jun 08, 2021 107.03 107.06 106.97 107.00 4,716,122 +0.20(+0.18%)
Jun 07, 2021 106.22 106.84 106.22 106.81 4,003,814 -0.07(-0.07%)
Jun 04, 2021 106.61 106.88 106.45 106.88 4,866,966 +0.44(+0.41%)
Jun 03, 2021 106.53 106.67 106.44 106.44 3,717,180 -0.25(-0.24%)
Jun 02, 2021 106.67 106.72 106.53 106.69 6,549,342 +0.14(+0.13%)
Jun 01, 2021 106.58 106.62 106.40 106.55 6,662,991 -0.05(-0.05%)
May 28, 2021 106.60 106.72 106.56 106.60 7,273,564 +0.00(+0.00%)
May 27, 2021 106.66 106.67 106.51 106.60 5,452,338 -0.13(-0.12%)
May 26, 2021 106.21 106.83 106.21 106.73 5,070,789 -0.04(-0.03%)
May 25, 2021 106.63 106.79 106.12 106.77 6,825,187 +0.26(+0.24%)
May 24, 2021 106.56 106.57 106.44 106.51 4,156,072 +0.10(+0.10%)
May 21, 2021 106.43 106.46 106.31 106.41 4,163,297 +0.05(+0.04%)
May 20, 2021 106.17 106.37 106.17 106.36 6,708,728 +0.36(+0.34%)
May 19, 2021 106.67 106.67 105.90 106.00 7,406,270 -0.15(-0.14%)
May 18, 2021 106.19 106.19 106.12 106.15 3,948,538 -0.13(-0.12%)
May 17, 2021 106.29 107.49 103.54 106.28 5,295,501 -0.09(-0.09%)
May 14, 2021 106.30 106.37 106.20 106.37 4,282,644 +0.24(+0.23%)
May 13, 2021 106.00 106.15 105.89 106.13 7,277,181 +0.24(+0.23%)
May 12, 2021 106.07 106.10 105.90 105.89 7,522,667 -0.37(-0.35%)
May 11, 2021 106.31 106.44 106.21 106.26 6,620,992 -0.23(-0.22%)
May 10, 2021 106.66 106.76 106.46 106.49 6,176,869 -0.17(-0.16%)
May 07, 2021 106.88 106.99 106.62 106.66 7,527,441 -0.03(-0.03%)
May 06, 2021 106.60 106.75 106.58 106.69 5,092,777 +0.02(+0.02%)
May 05, 2021 106.51 106.67 106.48 106.67 4,809,476 +0.08(+0.08%)
May 04, 2021 106.60 106.74 106.47 106.58 6,760,509 +0.13(+0.12%)
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.