US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 97.28 97.70 97.17 97.40 8,200,471 +0.01(+0.01%)
Jul 28, 2022 97.42 97.52 97.18 97.39 6,917,285 +0.69(+0.72%)
Jul 27, 2022 96.57 97.00 96.57 96.70 5,843,213 +0.34(+0.35%)
Jul 26, 2022 96.81 96.87 96.36 96.36 6,744,795 -0.02(-0.02%)
Jul 25, 2022 96.30 96.48 96.28 96.38 3,984,738 -0.36(-0.37%)
Jul 22, 2022 96.64 96.96 96.50 96.73 7,825,473 +0.75(+0.78%)
Jul 21, 2022 95.42 96.00 95.42 95.99 6,325,488 +0.80(+0.84%)
Jul 20, 2022 95.61 95.62 95.15 95.19 6,543,453 -0.07(-0.07%)
Jul 19, 2022 95.41 95.45 95.14 95.26 6,342,853 -0.13(-0.14%)
Jul 18, 2022 95.46 95.49 95.20 95.39 6,418,594 -0.31(-0.32%)
Jul 15, 2022 95.40 95.79 95.37 95.70 9,232,275 +0.37(+0.39%)
Jul 14, 2022 95.00 95.44 94.83 95.32 6,660,249 -0.34(-0.35%)
Jul 13, 2022 94.74 95.69 94.70 95.66 6,982,446 +0.35(+0.36%)
Jul 12, 2022 95.48 95.64 95.29 95.31 7,148,827 +0.13(+0.14%)
Jul 11, 2022 95.15 95.39 95.09 95.18 6,152,852 +0.44(+0.46%)
Jul 08, 2022 94.85 94.95 94.67 94.74 5,631,088 -0.36(-0.37%)
Jul 07, 2022 95.40 95.44 95.01 95.10 8,769,309 -0.22(-0.23%)
Jul 06, 2022 96.19 96.21 95.31 95.31 7,103,021 -0.65(-0.67%)
Jul 05, 2022 95.97 96.12 95.79 95.96 7,280,263 +0.18(+0.19%)
Jul 01, 2022 95.66 96.20 95.55 95.78 7,899,528 +0.79(+0.83%)
Jun 30, 2022 94.91 95.24 94.89 94.99 8,050,851 +0.43(+0.45%)
Jun 29, 2022 94.17 94.57 94.05 94.56 7,842,697 +0.54(+0.58%)
Jun 28, 2022 93.91 94.03 93.79 94.02 7,000,815 +0.04(+0.04%)
Jun 27, 2022 94.04 94.30 93.86 93.98 8,905,862 -0.42(-0.45%)
Jun 24, 2022 94.45 94.79 94.35 94.40 7,910,234 -0.15(-0.16%)
Jun 23, 2022 94.59 95.06 94.47 94.55 8,321,787 +0.39(+0.42%)
Jun 22, 2022 94.04 94.29 94.04 94.16 10,101,897 +0.79(+0.85%)
Jun 21, 2022 93.44 93.66 93.22 93.36 9,658,171 -0.37(-0.40%)
Jun 17, 2022 93.81 93.95 93.40 93.74 10,589,213 -0.01(-0.01%)
Jun 16, 2022 92.71 93.75 92.62 93.75 9,987,257 +0.22(+0.24%)
Jun 15, 2022 93.13 93.57 92.65 93.52 11,752,569 +1.03(+1.11%)
Jun 14, 2022 93.27 93.36 92.35 92.49 11,714,523 -0.55(-0.59%)
Jun 13, 2022 93.51 93.75 92.61 93.04 10,147,064 -1.55(-1.64%)
Jun 10, 2022 94.98 95.02 94.38 94.60 8,381,656 -0.74(-0.77%)
Jun 09, 2022 95.35 95.49 95.26 95.33 5,805,713 -0.10(-0.11%)
Jun 08, 2022 95.68 95.80 95.44 95.44 4,443,562 -0.39(-0.41%)
Jun 07, 2022 95.68 96.00 95.66 95.83 6,015,747 +0.36(+0.38%)
Jun 06, 2022 95.91 96.01 95.44 95.46 5,506,962 -0.59(-0.61%)
Jun 03, 2022 95.91 96.13 95.88 96.05 7,023,365 -0.16(-0.17%)
Jun 02, 2022 96.28 96.30 95.97 96.21 7,982,282 +0.12(+0.13%)
Jun 01, 2022 96.58 96.71 95.99 96.09 8,624,491 -0.40(-0.41%)
May 31, 2022 96.54 96.64 96.31 96.49 11,251,454 -0.62(-0.63%)
May 27, 2022 97.06 97.26 97.00 97.10 5,894,130 +0.16(+0.16%)
May 26, 2022 97.05 97.16 96.79 96.94 6,134,118 -0.07(-0.08%)
May 25, 2022 96.91 97.05 96.76 97.02 8,277,320 +0.40(+0.42%)
May 24, 2022 96.18 96.74 96.17 96.62 11,080,662 +0.74(+0.77%)
May 23, 2022 96.06 96.23 95.80 95.88 8,586,848 -0.32(-0.33%)
May 20, 2022 96.00 96.24 95.94 96.20 7,217,443 +0.29(+0.30%)
May 19, 2022 96.23 96.25 95.81 95.91 11,266,322 +0.24(+0.25%)
May 18, 2022 95.22 95.71 95.19 95.67 6,534,917 +0.38(+0.40%)
May 17, 2022 95.37 95.52 95.25 95.28 7,084,274 -0.52(-0.55%)
May 16, 2022 95.78 96.02 95.76 95.81 7,763,216 +0.21(+0.22%)
May 13, 2022 95.81 95.84 95.56 95.59 7,201,776 -0.41(-0.43%)
May 12, 2022 95.99 96.18 95.92 96.00 9,669,192 +0.18(+0.18%)
May 11, 2022 95.18 95.85 95.08 95.82 17,653,550 +0.35(+0.37%)
May 10, 2022 95.60 95.79 95.41 95.47 19,815,594 +0.29(+0.30%)
May 09, 2022 94.69 95.21 94.63 95.18 9,266,395 +0.47(+0.49%)
May 06, 2022 94.80 95.07 94.64 94.71 8,916,132 -0.40(-0.42%)
May 05, 2022 95.56 95.60 94.73 95.12 18,738,904 -0.95(-0.99%)
May 04, 2022 95.41 96.09 95.23 96.07 15,717,267 +0.62(+0.64%)
May 03, 2022 95.78 95.85 95.39 95.45 13,045,835 +0.21(+0.23%)
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.