US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 97.29 97.62 97.19 97.24 10,498,661 -0.59(-0.60%)
Apr 28, 2022 97.68 97.85 97.52 97.83 10,972,643 -0.04(-0.04%)
Apr 27, 2022 98.22 98.32 97.86 97.86 11,881,518 -0.40(-0.40%)
Apr 26, 2022 98.43 98.43 98.12 98.26 9,029,173 +0.30(+0.31%)
Apr 25, 2022 97.81 98.24 97.81 97.96 9,285,622 +0.65(+0.67%)
Apr 22, 2022 97.11 97.53 97.05 97.31 9,689,931 -0.09(-0.10%)
Apr 21, 2022 97.78 97.81 97.17 97.40 12,055,652 -0.54(-0.55%)
Apr 20, 2022 97.70 98.06 97.65 97.94 8,950,659 +0.56(+0.57%)
Apr 19, 2022 97.61 97.77 97.34 97.38 8,301,740 -0.60(-0.61%)
Apr 18, 2022 98.28 98.32 97.94 97.98 9,132,717 -0.30(-0.31%)
Apr 14, 2022 99.00 99.01 98.24 98.28 9,002,784 -0.80(-0.81%)
Apr 13, 2022 99.04 99.34 99.01 99.08 7,287,806 +0.20(+0.20%)
Apr 12, 2022 99.07 99.18 98.86 98.89 8,990,662 +0.31(+0.32%)
Apr 11, 2022 98.73 98.79 98.47 98.57 8,866,981 -0.43(-0.43%)
Apr 08, 2022 99.08 99.26 98.89 99.00 6,881,292 -0.50(-0.50%)
Apr 07, 2022 99.61 99.74 99.38 99.50 8,381,114 -0.22(-0.22%)
Apr 06, 2022 99.45 100.02 99.36 99.72 14,125,972 -0.26(-0.26%)
Apr 05, 2022 100.75 100.79 99.95 99.97 11,666,731 -1.02(-1.01%)
Apr 04, 2022 100.99 101.02 100.73 100.99 10,532,858 +0.08(+0.08%)
Apr 01, 2022 100.53 101.10 100.44 100.91 12,252,222 -0.18(-0.18%)
Mar 31, 2022 101.16 101.35 101.05 101.09 14,619,772 -0.05(-0.05%)
Mar 30, 2022 100.62 101.14 100.61 101.14 12,230,908 +0.27(+0.27%)
Mar 29, 2022 100.63 100.89 100.48 100.86 12,074,286 +0.47(+0.47%)
Mar 28, 2022 100.29 100.55 100.20 100.39 9,048,448 +0.25(+0.24%)
Mar 25, 2022 100.59 100.66 100.03 100.14 11,167,749 -0.80(-0.79%)
Mar 24, 2022 100.73 101.03 100.66 100.95 7,925,406 -0.23(-0.22%)
Mar 23, 2022 100.96 101.19 100.72 101.17 9,599,577 +0.42(+0.41%)
Mar 22, 2022 100.75 100.88 100.63 100.76 17,079,156 -0.27(-0.27%)
Mar 21, 2022 101.54 101.61 100.98 101.03 8,502,061 -1.00(-0.98%)
Mar 18, 2022 101.87 102.07 101.86 102.03 8,332,583 +0.23(+0.22%)
Mar 17, 2022 101.80 102.00 101.68 101.81 8,513,278 +0.17(+0.17%)
Mar 16, 2022 101.59 101.68 101.00 101.64 17,804,998 +0.08(+0.07%)
Mar 15, 2022 101.79 101.86 101.40 101.56 14,833,793 +0.23(+0.22%)
Mar 14, 2022 101.74 101.76 101.33 101.33 11,613,525 -0.99(-0.97%)
Mar 11, 2022 102.35 102.46 102.26 102.33 12,711,333 -0.02(-0.02%)
Mar 10, 2022 102.56 102.58 102.17 102.34 17,315,956 -0.58(-0.56%)
Mar 09, 2022 102.98 103.08 102.82 102.92 11,857,954 -0.22(-0.21%)
Mar 08, 2022 103.12 103.19 103.00 103.14 10,524,407 -0.37(-0.36%)
Mar 07, 2022 103.70 103.96 103.49 103.50 13,498,055 -0.60(-0.58%)
Mar 04, 2022 104.20 104.34 104.04 104.11 9,065,465 +0.41(+0.40%)
Mar 03, 2022 103.63 103.83 103.50 103.69 16,742,760 +0.35(+0.34%)
Mar 02, 2022 104.11 104.18 103.32 103.34 9,565,779 -1.26(-1.20%)
Mar 01, 2022 104.39 104.93 104.36 104.60 15,209,288 +0.59(+0.56%)
Feb 28, 2022 103.70 104.08 103.69 104.01 17,798,030 +0.74(+0.72%)
Feb 25, 2022 103.16 103.28 103.04 103.27 10,705,167 +0.10(+0.10%)
Feb 24, 2022 103.36 103.46 102.89 103.17 13,126,826 +0.19(+0.18%)
Feb 23, 2022 103.22 103.25 102.95 102.98 12,447,951 -0.46(-0.45%)
Feb 22, 2022 103.37 103.47 103.26 103.44 8,068,396 -0.11(-0.11%)
Feb 18, 2022 103.55 0 +0.22(+0.21%)
Feb 17, 2022 103.28 103.49 103.22 103.33 10,840,353 +0.22(+0.21%)
Feb 16, 2022 103.15 103.19 102.83 103.12 8,611,312 +0.12(+0.12%)
Feb 15, 2022 103.07 103.21 102.96 103.00 6,175,290 -0.17(-0.16%)
Feb 14, 2022 103.35 103.45 103.11 103.17 9,383,242 -0.60(-0.58%)
Feb 11, 2022 103.43 103.82 103.06 103.77 14,715,337 +0.68(+0.66%)
Feb 10, 2022 103.65 103.73 103.09 103.09 11,417,722 -0.96(-0.92%)
Feb 09, 2022 104.16 104.31 104.04 104.05 9,755,400 +0.07(+0.06%)
Feb 08, 2022 104.09 104.13 103.98 103.99 8,474,269 -0.32(-0.31%)
Feb 07, 2022 104.21 104.34 104.12 104.31 7,133,811 +0.09(+0.09%)
Feb 04, 2022 104.38 104.38 104.12 104.21 7,392,390 -0.66(-0.63%)
Feb 03, 2022 104.86 104.97 104.87 10,918,296 -0.42(-0.40%)
Feb 02, 2022 105.28 105.53 105.25 105.30 8,454,035 +0.11(+0.11%)
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.