US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 103.47 103.70 103.61 13,892,016 -0.01(-0.01%)
Jan 28, 2022 103.30 103.67 103.28 103.62 11,713,209 +0.07(+0.07%)
Jan 27, 2022 103.45 103.69 103.45 103.55 6,632,334 +0.34(+0.33%)
Jan 26, 2022 103.86 103.92 103.21 103.21 11,576,903 -0.58(-0.56%)
Jan 25, 2022 103.97 104.08 103.76 103.79 10,294,696 -0.10(-0.10%)
Jan 24, 2022 104.15 104.19 103.89 103.89 13,091,546 -0.12(-0.12%)
Jan 21, 2022 103.98 104.12 103.90 104.01 9,365,257 +0.41(+0.39%)
Jan 20, 2022 103.65 103.71 103.57 103.61 7,754,281 +0.06(+0.05%)
Jan 19, 2022 103.52 103.70 103.48 103.55 8,978,293 +0.22(+0.21%)
Jan 18, 2022 103.62 103.67 103.31 103.33 8,571,302 -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 9,122,095 +0.19(+0.18%)
Jan 12, 2022 104.47 104.53 104.34 104.36 7,243,472 +0.00(+0.00%)
Jan 11, 2022 104.11 104.38 104.05 104.36 7,260,638 +0.19(+0.19%)
Jan 10, 2022 104.01 104.19 103.93 104.16 8,763,901 -0.09(-0.09%)
Jan 07, 2022 104.44 104.45 104.12 104.25 9,731,337 -0.31(-0.29%)
Jan 06, 2022 104.50 104.58 104.41 104.56 9,566,878 -0.11(-0.11%)
Jan 05, 2022 105.04 105.06 104.64 104.67 9,204,772 -0.32(-0.31%)
Jan 04, 2022 104.93 105.00 104.80 105.00 8,386,119 -0.01(-0.01%)
Jan 03, 2022 105.35 105.35 105.00 105.00 10,141,665 -0.72(-0.68%)
Dec 31, 2021 105.79 105.94 105.71 105.73 8,620,626 -0.04(-0.03%)
Dec 30, 2021 105.64 105.78 105.50 105.77 5,885,840 +0.23(+0.22%)
Dec 29, 2021 105.64 105.70 105.48 105.53 6,402,478 -0.31(-0.30%)
Dec 28, 2021 106.05 106.07 105.81 105.85 5,668,793 -0.05(-0.04%)
Dec 27, 2021 105.79 105.93 105.78 105.89 5,866,313 +0.05(+0.05%)
Dec 23, 2021 105.92 105.94 105.72 105.84 5,941,649 -0.13(-0.12%)
Dec 22, 2021 105.96 105.98 105.81 105.97 6,658,298 +0.09(+0.09%)
Dec 21, 2021 105.72 105.95 105.63 105.88 13,994,849 -0.08(-0.08%)
Dec 20, 2021 106.18 106.22 105.95 105.96 7,965,779 -0.16(-0.15%)
Dec 17, 2021 106.16 106.28 106.09 106.12 8,095,889 +0.13(+0.12%)
Dec 16, 2021 105.89 106.10 105.89 105.99 8,164,426 +0.15(+0.14%)
Dec 15, 2021 105.76 105.96 105.65 105.84 8,055,876 -0.08(-0.08%)
Dec 14, 2021 105.97 106.05 105.79 105.93 8,104,351 -0.20(-0.19%)
Dec 13, 2021 106.02 106.20 105.97 106.13 9,342,157 +0.37(+0.35%)
Dec 10, 2021 105.89 106.02 105.75 105.76 7,022,080 +0.03(+0.03%)
Dec 09, 2021 105.81 105.90 105.66 105.73 9,339,078 +0.01(+0.01%)
Dec 08, 2021 105.89 105.89 105.59 105.72 8,694,908 -0.28(-0.26%)
Dec 07, 2021 106.03 106.20 105.96 106.00 7,330,641 -0.17(-0.16%)
Dec 06, 2021 106.45 106.51 106.12 106.17 10,170,965 -0.37(-0.35%)
Dec 03, 2021 106.01 106.69 105.97 106.54 8,209,705 +0.43(+0.40%)
Dec 02, 2021 106.17 106.28 105.92 106.11 8,381,232 -0.02(-0.02%)
Dec 01, 2021 105.80 106.14 105.74 106.13 13,796,969 +0.02(+0.02%)
Nov 30, 2021 106.20 106.42 106.18 106.11 14,684,970 +0.18(+0.17%)
Nov 29, 2021 105.54 105.95 105.52 105.93 9,716,029 +0.06(+0.05%)
Nov 26, 2021 105.70 105.93 105.58 105.88 3,524,896 +0.75(+0.71%)
Nov 24, 2021 104.91 105.14 104.83 105.13 9,164,008 +0.24(+0.23%)
Nov 23, 2021 105.13 105.18 104.89 104.89 6,780,247 -0.42(-0.40%)
Nov 22, 2021 105.53 105.61 105.23 105.31 7,566,324 -0.51(-0.48%)
Nov 19, 2021 105.85 105.94 105.78 105.81 6,152,913 +0.20(+0.19%)
Nov 18, 2021 105.44 105.61 105.42 105.61 4,571,898 +0.09(+0.09%)
Nov 17, 2021 105.20 105.52 105.18 105.52 7,758,599 +0.25(+0.24%)
Nov 16, 2021 105.32 105.50 105.25 105.27 8,091,955 -0.04(-0.04%)
Nov 15, 2021 105.67 105.68 105.31 105.31 6,929,594 -0.39(-0.37%)
Nov 12, 2021 105.86 105.94 105.64 105.69 4,926,445 -0.02(-0.02%)
Nov 11, 2021 105.87 105.92 105.67 105.71 4,258,477 -0.20(-0.18%)
Nov 10, 2021 106.42 105.91 12,574,816 -0.72(-0.68%)
Nov 09, 2021 106.67 106.78 106.59 106.63 9,691,887 +0.30(+0.28%)
Nov 08, 2021 106.45 106.46 106.28 106.33 5,324,235 -0.19(-0.18%)
Nov 05, 2021 106.31 106.62 106.23 106.53 7,877,595 +0.42(+0.39%)
Nov 04, 2021 105.87 106.17 105.84 106.11 7,158,282 +0.35(+0.33%)
Nov 03, 2021 106.00 106.03 105.63 105.76 6,945,858 -0.21(-0.20%)
Nov 02, 2021 105.80 106.03 105.80 105.97 5,751,021 +0.21(+0.20%)
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.