US Aggregate Bond Ishares Core ETF (NY: AGG )

97.35 +0.29 (+0.30%)
Streaming Delayed Price Updated: 8:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 97.09 97.27 97.00 97.06 16,823,256 +0.16(+0.16%)
Feb 28, 2024 96.78 96.94 96.73 96.90 7,965,980 +0.19(+0.20%)
Feb 27, 2024 96.81 96.93 96.66 96.71 9,092,020 -0.13(-0.13%)
Feb 26, 2024 97.05 97.06 96.68 96.84 9,402,251 -0.21(-0.22%)
Feb 23, 2024 96.70 97.10 96.70 97.05 7,760,858 +0.36(+0.37%)
Feb 22, 2024 96.64 96.80 96.56 96.69 7,560,479 +0.08(+0.08%)
Feb 21, 2024 96.99 96.99 96.58 96.62 7,808,101 -0.29(-0.30%)
Feb 20, 2024 96.94 97.07 96.87 96.90 8,761,438 +0.09(+0.09%)
Feb 16, 2024 96.67 96.81 96.61 96.81 7,777,753 -0.31(-0.32%)
Feb 15, 2024 97.20 97.26 96.94 97.12 7,218,335 +0.23(+0.24%)
Feb 14, 2024 96.56 96.93 96.56 96.89 8,803,190 +0.43(+0.44%)
Feb 13, 2024 96.75 96.81 96.47 96.47 15,919,094 -0.90(-0.92%)
Feb 12, 2024 97.41 97.46 97.23 97.36 5,712,676 +0.02(+0.02%)
Feb 09, 2024 97.25 97.34 97.21 97.34 7,141,463 -0.03(-0.03%)
Feb 08, 2024 97.49 97.55 97.33 97.37 12,483,242 -0.30(-0.31%)
Feb 07, 2024 97.70 97.99 97.65 97.67 8,811,123 -0.20(-0.20%)
Feb 06, 2024 97.50 97.91 97.49 97.87 6,627,969 +0.51(+0.52%)
Feb 05, 2024 97.60 97.62 97.27 97.36 7,679,368 -0.81(-0.82%)
Feb 02, 2024 98.20 98.33 97.97 98.17 8,447,457 -0.91(-0.92%)
Feb 01, 2024 98.91 99.27 98.73 99.08 11,972,567 +0.56(+0.57%)
Jan 31, 2024 98.42 98.68 98.23 98.52 10,893,203 +0.45(+0.46%)
Jan 30, 2024 98.06 98.11 97.71 98.07 6,780,275 +0.19(+0.19%)
Jan 29, 2024 97.72 97.95 97.61 97.88 6,462,370 +0.39(+0.40%)
Jan 26, 2024 97.62 97.62 97.41 97.49 5,052,609 -0.11(-0.11%)
Jan 25, 2024 97.43 97.62 97.38 97.60 16,621,166 +0.44(+0.45%)
Jan 24, 2024 97.71 97.75 97.12 97.16 11,345,353 -0.22(-0.22%)
Jan 23, 2024 97.41 97.42 97.24 97.38 5,686,995 -0.24(-0.24%)
Jan 22, 2024 97.68 97.78 97.52 97.62 8,764,214 +0.18(+0.18%)
Jan 19, 2024 97.31 97.44 97.10 97.44 9,180,181 +0.02(+0.02%)
Jan 18, 2024 97.58 97.62 97.31 97.42 10,637,723 -0.09(-0.09%)
Jan 17, 2024 97.58 97.63 97.36 97.51 9,030,698 -0.27(-0.27%)
Jan 16, 2024 98.14 98.27 97.69 97.78 14,575,665 -0.74(-0.75%)
Jan 12, 2024 98.56 98.77 98.38 98.52 6,441,685 +0.18(+0.18%)
Jan 11, 2024 97.95 98.38 97.83 98.34 7,319,055 +0.56(+0.57%)
Jan 10, 2024 98.16 98.22 97.78 97.78 7,724,536 -0.19(-0.19%)
Jan 09, 2024 97.81 98.08 97.81 97.97 7,199,822 -0.02(-0.02%)
Jan 08, 2024 97.66 98.13 97.63 97.99 8,319,893 +0.37(+0.38%)
Jan 05, 2024 97.55 98.11 97.49 97.62 9,092,261 -0.23(-0.23%)
Jan 04, 2024 97.84 97.97 97.75 97.85 9,955,284 -0.40(-0.40%)
Jan 03, 2024 97.87 98.35 97.73 98.25 10,061,419 +0.05(+0.05%)
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.