US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 102.12 102.49 102.11 102.43 18,073,826 +0.73(+0.72%)
Feb 25, 2022 101.58 101.70 101.47 101.69 10,871,053 +0.10(+0.10%)
Feb 24, 2022 101.79 101.88 101.32 101.59 13,330,238 +0.18(+0.18%)
Feb 23, 2022 101.65 101.67 101.38 101.41 12,640,843 -0.45(-0.45%)
Feb 22, 2022 101.80 101.89 101.69 101.86 8,193,423 -0.11(-0.11%)
Feb 18, 2022 101.97 0 +0.21(+0.21%)
Feb 17, 2022 101.70 101.91 101.64 101.76 11,008,334 +0.21(+0.21%)
Feb 16, 2022 101.57 101.61 101.26 101.55 8,744,752 +0.12(+0.12%)
Feb 15, 2022 101.50 101.64 101.39 101.42 6,270,982 -0.17(-0.16%)
Feb 14, 2022 101.78 101.87 101.54 101.59 9,528,643 -0.59(-0.58%)
Feb 11, 2022 101.85 102.24 101.48 102.19 14,943,364 +0.67(+0.66%)
Feb 10, 2022 102.06 102.15 101.52 101.52 11,594,650 -0.95(-0.92%)
Feb 09, 2022 102.57 102.72 102.45 102.46 9,906,569 +0.06(+0.06%)
Feb 08, 2022 102.50 102.54 102.39 102.40 8,605,586 -0.31(-0.31%)
Feb 07, 2022 102.62 102.75 102.53 102.71 7,244,355 +0.09(+0.09%)
Feb 04, 2022 102.79 102.79 102.53 102.62 7,506,942 -0.65(-0.63%)
Feb 03, 2022 103.26 103.36 103.27 11,087,485 -0.42(-0.40%)
Feb 02, 2022 103.67 103.92 103.65 103.69 8,585,037 +0.11(+0.11%)
Feb 01, 2022 103.63 103.65 103.37 103.58 11,158,104 -0.04(-0.03%)
Jan 31, 2022 103.47 103.70 103.61 13,892,208 -0.01(-0.01%)
Jan 28, 2022 103.30 103.67 103.28 103.62 11,713,371 +0.07(+0.07%)
Jan 27, 2022 103.45 103.69 103.45 103.55 6,632,426 +0.34(+0.33%)
Jan 26, 2022 103.86 103.92 103.21 103.21 11,577,063 -0.58(-0.56%)
Jan 25, 2022 103.97 104.08 103.76 103.79 10,294,839 -0.10(-0.10%)
Jan 24, 2022 104.15 104.19 103.89 103.89 13,091,727 -0.12(-0.12%)
Jan 21, 2022 103.97 104.12 103.90 104.01 9,365,386 +0.41(+0.39%)
Jan 20, 2022 103.65 103.71 103.57 103.60 7,754,388 +0.05(+0.05%)
Jan 19, 2022 103.52 103.70 103.47 103.55 8,978,418 +0.22(+0.22%)
Jan 18, 2022 103.62 103.67 103.31 103.33 8,571,420 -0.63(-0.61%)
Jan 14, 2022 103.96 0 -0.58(-0.56%)
Jan 13, 2022 104.36 104.54 104.27 104.54 9,122,221 +0.19(+0.18%)
Jan 12, 2022 104.47 104.53 104.34 104.36 7,243,572 +0.00(+0.00%)
Jan 11, 2022 104.11 104.38 104.05 104.36 7,260,738 +0.19(+0.19%)
Jan 10, 2022 104.01 104.19 103.93 104.16 8,764,022 -0.09(-0.09%)
Jan 07, 2022 104.44 104.45 104.11 104.25 9,731,472 -0.31(-0.29%)
Jan 06, 2022 104.49 104.58 104.41 104.56 9,567,011 -0.11(-0.11%)
Jan 05, 2022 105.04 105.06 104.63 104.67 9,204,899 -0.33(-0.31%)
Jan 04, 2022 104.93 105.00 104.80 105.00 8,386,234 -0.01(-0.01%)
Jan 03, 2022 105.35 105.35 105.00 105.00 10,141,805 -0.72(-0.68%)
Dec 31, 2021 105.79 105.94 105.71 105.73 8,620,745 -0.04(-0.03%)
Dec 30, 2021 105.64 105.77 105.50 105.76 5,885,921 +0.23(+0.22%)
Dec 29, 2021 105.64 105.70 105.48 105.53 6,402,566 -0.31(-0.30%)
Dec 28, 2021 106.05 106.07 105.81 105.85 5,668,871 -0.05(-0.04%)
Dec 27, 2021 105.79 105.93 105.77 105.89 5,866,394 +0.06(+0.05%)
Dec 23, 2021 105.92 105.94 105.72 105.84 5,941,731 -0.13(-0.12%)
Dec 22, 2021 105.96 105.98 105.81 105.97 6,658,390 +0.09(+0.09%)
Dec 21, 2021 105.72 105.95 105.62 105.88 13,995,042 -0.08(-0.08%)
Dec 20, 2021 106.18 106.22 105.95 105.96 7,965,889 -0.16(-0.15%)
Dec 17, 2021 106.16 106.28 106.09 106.12 8,096,001 +0.13(+0.12%)
Dec 16, 2021 105.89 106.10 105.89 105.99 8,164,538 +0.15(+0.14%)
Dec 15, 2021 105.76 105.96 105.65 105.84 8,055,988 -0.08(-0.08%)
Dec 14, 2021 105.97 106.05 105.78 105.92 8,104,465 -0.20(-0.19%)
Dec 13, 2021 106.02 106.20 105.97 106.13 9,342,288 +0.37(+0.35%)
Dec 10, 2021 105.89 106.02 105.75 105.76 7,022,178 +0.03(+0.03%)
Dec 09, 2021 105.80 105.90 105.66 105.73 9,339,209 +0.01(+0.01%)
Dec 08, 2021 105.89 105.89 105.59 105.72 8,695,029 -0.28(-0.26%)
Dec 07, 2021 106.03 106.20 105.96 106.00 7,330,743 -0.17(-0.16%)
Dec 06, 2021 106.45 106.51 106.12 106.17 10,171,107 -0.37(-0.35%)
Dec 03, 2021 106.01 106.69 105.97 106.53 8,209,820 +0.43(+0.40%)
Dec 02, 2021 106.17 106.28 105.92 106.11 8,381,349 -0.02(-0.02%)
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.