US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 105.53 105.78 105.43 105.73 10,269,388 +0.28(+0.26%)
May 28, 2020 105.27 105.46 105.27 105.45 12,522,155 -0.07(-0.07%)
May 27, 2020 105.59 105.63 105.41 105.52 5,311,168 +0.15(+0.15%)
May 26, 2020 105.48 105.54 105.36 105.37 6,859,921 -0.17(-0.16%)
May 22, 2020 105.68 105.68 105.49 105.54 3,109,103 +0.05(+0.05%)
May 21, 2020 105.46 105.57 105.43 105.48 5,723,838 +0.08(+0.08%)
May 20, 2020 105.17 105.45 105.14 105.40 5,095,686 +0.27(+0.26%)
May 19, 2020 105.06 105.17 104.97 105.13 5,485,423 +0.12(+0.11%)
May 18, 2020 105.11 105.22 104.84 105.02 5,605,174 -0.15(-0.15%)
May 15, 2020 105.18 105.22 105.05 105.17 6,563,056 +0.06(+0.06%)
May 14, 2020 105.06 105.11 104.89 105.11 6,341,622 +0.32(+0.31%)
May 13, 2020 104.81 104.93 104.65 104.78 4,925,076 +0.17(+0.16%)
May 12, 2020 104.66 104.78 104.45 104.61 6,600,412 +0.27(+0.26%)
May 11, 2020 104.60 104.63 104.30 104.34 5,841,494 -0.31(-0.30%)
May 08, 2020 104.86 104.93 104.56 104.66 3,997,768 -0.28(-0.27%)
May 07, 2020 104.79 104.94 104.62 104.94 4,213,704 +0.32(+0.31%)
May 06, 2020 104.64 104.88 104.51 104.61 7,116,162 -0.42(-0.40%)
May 05, 2020 105.11 105.11 104.97 105.03 5,131,599 -0.08(-0.08%)
May 04, 2020 105.04 105.22 105.03 105.11 4,099,566 +0.09(+0.09%)
May 01, 2020 105.11 105.23 104.85 105.03 6,787,392 +0.01(+0.00%)
Apr 30, 2020 105.27 105.37 104.99 105.02 11,693,792 -0.23(-0.22%)
Apr 29, 2020 105.19 105.36 105.11 105.25 5,188,591 +0.07(+0.07%)
Apr 28, 2020 105.17 105.33 105.04 105.18 6,567,290 +0.41(+0.39%)
Apr 27, 2020 105.12 105.25 104.77 104.77 6,217,744 -0.48(-0.46%)
Apr 24, 2020 105.13 105.28 105.11 105.25 3,525,823 -0.05(-0.05%)
Apr 23, 2020 105.23 105.33 105.10 105.31 4,829,306 +0.25(+0.24%)
Apr 22, 2020 105.07 105.15 104.88 105.06 5,181,798 +0.00(+0.00%)
Apr 21, 2020 105.32 105.33 104.99 105.06 5,196,586 +0.05(+0.05%)
Apr 20, 2020 105.06 105.18 104.88 105.00 4,290,513 -0.15(-0.14%)
Apr 17, 2020 105.40 105.49 104.96 105.15 5,519,156 -0.13(-0.12%)
Apr 16, 2020 105.10 105.40 105.10 105.28 5,290,482 +0.13(+0.13%)
Apr 15, 2020 104.96 105.20 104.67 105.15 4,869,776 +0.43(+0.41%)
Apr 14, 2020 104.92 104.93 104.56 104.72 6,140,081 +0.05(+0.05%)
Apr 13, 2020 105.01 105.08 104.51 104.66 6,398,311 -0.49(-0.47%)
Apr 09, 2020 104.48 105.15 104.19 105.15 6,226,305 +1.29(+1.24%)
Apr 08, 2020 103.76 104.01 103.63 103.86 5,211,852 +0.10(+0.10%)
Apr 07, 2020 103.68 103.80 103.46 103.76 8,634,699 +0.14(+0.14%)
Apr 06, 2020 103.16 103.68 103.16 103.62 9,430,569 +0.50(+0.49%)
Apr 03, 2020 103.09 103.25 102.49 103.12 10,912,314 +0.07(+0.07%)
Apr 02, 2020 103.16 103.33 102.87 103.05 12,895,700 +0.15(+0.15%)
Apr 01, 2020 103.48 103.50 102.82 102.89 15,824,742 -0.35(-0.34%)
Mar 31, 2020 103.55 103.79 103.12 103.25 15,664,955 -0.28(-0.27%)
Mar 30, 2020 103.60 104.04 103.47 103.52 14,907,254 +0.10(+0.10%)
Mar 27, 2020 102.72 103.43 102.49 103.42 12,114,921 +0.44(+0.43%)
Mar 26, 2020 102.67 103.26 102.20 102.99 18,562,174 +0.31(+0.31%)
Mar 25, 2020 102.02 102.69 101.75 102.67 12,291,490 +1.04(+1.02%)
Mar 24, 2020 99.80 101.63 99.40 101.63 11,457,778 +0.38(+0.37%)
Mar 23, 2020 98.35 101.26 97.54 101.26 14,048,624 +2.79(+2.84%)
Mar 20, 2020 97.06 98.65 97.06 98.47 18,441,852 +0.97(+0.99%)
Mar 19, 2020 95.28 97.74 94.47 97.50 13,096,642 +2.13(+2.23%)
Mar 18, 2020 97.87 98.95 94.65 95.37 19,065,342 -3.78(-3.81%)
Mar 17, 2020 101.03 101.94 98.97 99.15 17,585,348 -2.63(-2.59%)
Mar 16, 2020 99.67 101.97 98.85 101.78 13,755,275 +1.67(+1.67%)
Mar 13, 2020 99.81 100.64 98.66 100.10 27,892,020 +1.55(+1.57%)
Mar 12, 2020 102.00 102.69 97.60 98.56 20,878,288 -4.11(-4.00%)
Mar 11, 2020 104.44 104.52 102.51 102.66 14,909,216 -1.49(-1.43%)
Mar 10, 2020 105.07 105.31 103.96 104.15 20,889,454 -1.19(-1.13%)
Mar 09, 2020 105.49 106.73 104.70 105.34 15,271,623 -0.13(-0.13%)
Mar 06, 2020 105.76 105.84 105.15 105.47 19,506,434 +0.77(+0.73%)
Mar 05, 2020 104.69 104.91 104.64 104.70 7,601,647 +0.32(+0.31%)
Mar 04, 2020 104.55 104.81 104.28 104.38 7,023,385 +0.53(+0.51%)
Mar 03, 2020 103.85 104.94 103.82 103.85 14,013,765 +0.10(+0.10%)
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.