US Aggregate Bond Ishares Core ETF (NY: AGG )

101.84 -0.69 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 103.53 103.64 103.28 103.47 10,492,000 -0.66(-0.63%)
May 27, 2022 104.09 104.31 104.02 104.13 5,496,286 +0.17(+0.16%)
May 26, 2022 104.07 104.19 103.80 103.96 5,720,076 -0.08(-0.08%)
May 25, 2022 103.93 104.07 103.77 104.04 7,718,615 +0.43(+0.42%)
May 24, 2022 103.14 103.74 103.13 103.61 10,332,736 +0.79(+0.77%)
May 23, 2022 103.01 103.20 102.73 102.82 8,007,250 -0.34(-0.33%)
May 20, 2022 102.95 103.21 102.88 103.16 6,730,278 +0.31(+0.30%)
May 19, 2022 103.20 103.22 102.75 102.85 10,505,864 +0.26(+0.25%)
May 18, 2022 102.11 102.64 102.08 102.59 6,093,821 +0.41(+0.40%)
May 17, 2022 102.27 102.43 102.14 102.18 6,606,098 -0.56(-0.55%)
May 16, 2022 102.71 102.97 102.69 102.74 7,239,212 +0.23(+0.22%)
May 13, 2022 102.75 102.78 102.48 102.51 6,715,668 -0.44(-0.43%)
May 12, 2022 102.94 103.14 102.86 102.95 9,016,538 +0.19(+0.18%)
May 11, 2022 102.07 102.78 101.96 102.76 16,461,965 +0.38(+0.37%)
May 10, 2022 102.52 102.72 102.32 102.38 18,478,074 +0.31(+0.30%)
May 09, 2022 101.54 102.10 101.47 102.07 8,640,929 +0.50(+0.49%)
May 06, 2022 101.66 101.95 101.49 101.57 8,315,474 -0.43(-0.42%)
May 05, 2022 102.48 102.52 101.58 102.00 17,516,586 -1.02(-0.99%)
May 04, 2022 102.32 103.05 102.12 103.02 14,656,379 +0.66(+0.64%)
May 03, 2022 102.71 102.79 102.29 102.36 12,165,263 +0.23(+0.23%)
May 02, 2022 102.32 102.36 102.00 102.13 12,732,409 -0.74(-0.72%)
Apr 29, 2022 102.92 103.27 102.82 102.87 9,924,183 -0.62(-0.60%)
Apr 28, 2022 103.33 103.51 103.17 103.49 10,372,229 -0.04(-0.04%)
Apr 27, 2022 103.91 104.01 103.53 103.53 11,231,371 -0.42(-0.40%)
Apr 26, 2022 104.13 104.13 103.80 103.95 8,535,107 +0.32(+0.31%)
Apr 25, 2022 103.47 103.93 103.47 103.63 8,777,520 +0.69(+0.67%)
Apr 22, 2022 102.73 103.18 102.67 102.94 9,159,706 -0.10(-0.10%)
Apr 21, 2022 103.44 103.47 102.79 103.04 11,395,976 -0.57(-0.55%)
Apr 20, 2022 103.36 103.74 103.30 103.61 8,460,886 +0.59(+0.57%)
Apr 19, 2022 103.26 103.43 102.97 103.02 7,847,476 -0.63(-0.61%)
Apr 18, 2022 103.97 104.02 103.61 103.65 8,632,982 -0.32(-0.31%)
Apr 14, 2022 104.73 104.74 103.93 103.97 8,510,159 -0.85(-0.81%)
Apr 13, 2022 104.77 105.09 104.74 104.82 6,889,023 +0.21(+0.20%)
Apr 12, 2022 104.80 104.92 104.58 104.61 8,498,700 +0.33(+0.32%)
Apr 11, 2022 104.44 104.50 104.17 104.28 8,381,787 -0.45(-0.43%)
Apr 08, 2022 104.82 105.01 104.61 104.73 6,504,753 -0.53(-0.50%)
Apr 07, 2022 105.38 105.51 105.13 105.26 7,922,506 -0.23(-0.22%)
Apr 06, 2022 105.21 105.81 105.11 105.49 13,353,010 -0.27(-0.26%)
Apr 05, 2022 106.58 106.62 105.74 105.76 11,028,337 -1.08(-1.01%)
Apr 04, 2022 106.84 106.87 106.56 106.84 9,956,508 +0.09(+0.08%)
Apr 01, 2022 106.35 106.95 106.25 106.75 11,581,790 -0.35(-0.33%)
Mar 31, 2022 107.17 107.38 107.06 107.10 13,799,161 -0.05(-0.05%)
Mar 30, 2022 106.60 107.15 106.59 107.15 11,544,384 +0.29(+0.27%)
Mar 29, 2022 106.61 106.89 106.45 106.86 11,396,554 +0.50(+0.47%)
Mar 28, 2022 106.25 106.53 106.16 106.36 8,540,557 +0.26(+0.25%)
Mar 25, 2022 106.57 106.65 105.97 106.10 10,540,901 -0.85(-0.79%)
Mar 24, 2022 106.72 107.03 106.65 106.95 7,480,551 -0.24(-0.22%)
Mar 23, 2022 106.96 107.21 106.71 107.19 9,060,764 +0.44(+0.41%)
Mar 22, 2022 106.74 106.88 106.61 106.75 16,120,499 -0.29(-0.27%)
Mar 21, 2022 107.58 107.65 106.98 107.04 8,024,838 -1.06(-0.98%)
Mar 18, 2022 107.93 108.14 107.92 108.10 7,864,873 +0.24(+0.22%)
Mar 17, 2022 107.85 108.06 107.73 107.86 8,035,426 +0.18(+0.17%)
Mar 16, 2022 107.63 107.73 107.00 107.68 16,805,606 +0.08(+0.07%)
Mar 15, 2022 107.84 107.92 107.43 107.60 14,001,169 +0.24(+0.22%)
Mar 14, 2022 107.79 107.82 107.36 107.36 10,961,655 -1.05(-0.97%)
Mar 11, 2022 108.44 108.55 108.34 108.41 11,997,843 -0.02(-0.02%)
Mar 10, 2022 108.66 108.68 108.25 108.43 16,344,007 -0.61(-0.56%)
Mar 09, 2022 109.10 109.21 108.93 109.04 11,192,364 -0.23(-0.21%)
Mar 08, 2022 109.25 109.33 109.12 109.27 9,933,670 -0.39(-0.36%)
Mar 07, 2022 109.87 110.14 109.64 109.66 12,740,406 -0.64(-0.58%)
Mar 04, 2022 110.40 110.55 110.22 110.30 8,556,618 +0.44(+0.40%)
Mar 03, 2022 109.79 110.00 109.65 109.86 15,802,985 +0.37(+0.34%)
Mar 02, 2022 110.30 110.38 109.46 109.49 9,028,850 -1.33(-1.20%)
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.