US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 109.42 109.58 109.37 109.52 5,761,838 +0.05(+0.04%)
Jul 30, 2020 109.47 109.50 109.42 109.47 3,332,799 +0.08(+0.07%)
Jul 29, 2020 109.28 109.40 109.22 109.39 10,620,140 +0.13(+0.12%)
Jul 28, 2020 109.28 109.32 109.20 109.26 6,638,484 +0.07(+0.07%)
Jul 27, 2020 109.37 109.39 109.14 109.19 6,120,192 -0.07(-0.07%)
Jul 24, 2020 109.24 109.38 109.18 109.26 12,086,999 -0.04(-0.03%)
Jul 23, 2020 109.32 109.36 109.23 109.30 13,228,471 +0.13(+0.12%)
Jul 22, 2020 109.20 109.25 109.10 109.17 6,874,279 +0.09(+0.08%)
Jul 21, 2020 109.09 109.09 109.01 109.08 6,657,490 +0.06(+0.06%)
Jul 20, 2020 109.03 109.06 108.92 109.01 4,355,070 +0.12(+0.11%)
Jul 17, 2020 108.95 108.99 108.79 108.89 2,782,883 +0.11(+0.10%)
Jul 16, 2020 108.85 108.90 108.77 108.78 3,850,341 +0.07(+0.07%)
Jul 15, 2020 108.55 108.73 108.55 108.71 3,715,719 +0.01(+0.01%)
Jul 14, 2020 108.62 108.77 108.62 108.70 4,352,332 +0.17(+0.16%)
Jul 13, 2020 108.51 108.57 108.43 108.53 5,243,673 -0.01(-0.01%)
Jul 10, 2020 108.85 108.85 108.50 108.54 3,421,207 -0.13(-0.12%)
Jul 09, 2020 108.45 108.73 108.41 108.66 4,152,905 +0.28(+0.26%)
Jul 08, 2020 108.41 108.50 108.29 108.38 5,487,737 -0.04(-0.03%)
Jul 07, 2020 108.30 108.44 108.14 108.42 5,954,933 +0.17(+0.15%)
Jul 06, 2020 108.25 108.28 108.09 108.25 6,490,481 -0.01(-0.01%)
Jul 02, 2020 108.13 108.28 108.08 108.26 3,945,665 +0.13(+0.12%)
Jul 01, 2020 108.00 108.15 107.87 108.13 7,365,206 +0.06(+0.05%)
Jun 30, 2020 108.14 108.18 107.86 108.08 8,150,211 +0.09(+0.08%)
Jun 29, 2020 107.89 107.98 107.84 107.98 3,847,123 +0.09(+0.09%)
Jun 26, 2020 107.87 107.96 107.74 107.89 6,216,356 +0.13(+0.12%)
Jun 25, 2020 107.83 107.84 107.70 107.76 5,166,276 +0.13(+0.12%)
Jun 24, 2020 107.61 107.74 107.53 107.64 5,512,744 -0.02(-0.02%)
Jun 23, 2020 107.69 107.72 107.60 107.66 4,365,650 -0.02(-0.02%)
Jun 22, 2020 107.88 107.88 107.64 107.67 3,768,823 -0.03(-0.03%)
Jun 19, 2020 107.70 107.86 107.65 107.70 3,190,977 +0.04(+0.03%)
Jun 18, 2020 107.77 107.77 107.55 107.66 3,671,629 +0.11(+0.10%)
Jun 17, 2020 107.65 107.66 107.40 107.55 4,042,556 -0.09(-0.09%)
Jun 16, 2020 107.86 107.88 107.51 107.65 5,826,924 -0.21(-0.19%)
Jun 15, 2020 107.63 107.86 107.53 107.86 6,420,422 +0.36(+0.33%)
Jun 12, 2020 107.52 107.61 107.37 107.50 5,000,517 +0.11(+0.10%)
Jun 11, 2020 107.64 107.70 107.37 107.39 8,136,358 -0.18(-0.17%)
Jun 10, 2020 107.20 107.59 107.14 107.57 5,119,964 +0.44(+0.41%)
Jun 09, 2020 107.25 107.27 107.13 107.13 6,029,169 +0.14(+0.13%)
Jun 08, 2020 106.80 107.07 106.74 107.00 9,353,845 +0.12(+0.11%)
Jun 05, 2020 106.74 106.89 106.49 106.88 5,650,766 +0.06(+0.06%)
Jun 04, 2020 107.22 107.24 106.80 106.81 5,471,773 -0.32(-0.30%)
Jun 03, 2020 107.21 107.34 107.02 107.13 6,681,707 -0.27(-0.25%)
Jun 02, 2020 107.32 107.40 107.25 107.40 4,688,886 +0.09(+0.09%)
Jun 01, 2020 107.29 107.33 107.19 107.31 6,103,298 -0.06(-0.06%)
May 29, 2020 107.17 107.42 107.07 107.37 10,112,366 +0.28(+0.26%)
May 28, 2020 106.90 107.09 106.90 107.08 12,330,687 -0.07(-0.07%)
May 27, 2020 107.23 107.27 107.05 107.16 5,229,959 +0.16(+0.14%)
May 26, 2020 107.12 107.18 106.99 107.00 6,755,031 -0.17(-0.16%)
May 22, 2020 107.32 107.32 107.13 107.18 3,061,564 +0.05(+0.05%)
May 21, 2020 107.09 107.21 107.07 107.12 5,636,319 +0.08(+0.08%)
May 20, 2020 106.80 107.08 106.78 107.04 5,017,772 +0.27(+0.26%)
May 19, 2020 106.69 106.80 106.60 106.77 5,401,549 +0.12(+0.11%)
May 18, 2020 106.75 106.86 106.47 106.65 5,519,470 -0.16(-0.15%)
May 15, 2020 106.81 106.86 106.68 106.80 6,462,705 +0.06(+0.06%)
May 14, 2020 106.69 106.75 106.52 106.74 6,244,657 +0.33(+0.31%)
May 13, 2020 106.44 106.56 106.27 106.41 4,849,771 +0.17(+0.16%)
May 12, 2020 106.28 106.41 106.07 106.24 6,499,490 +0.27(+0.26%)
May 11, 2020 106.23 106.25 105.92 105.96 5,752,176 -0.32(-0.30%)
May 08, 2020 106.48 106.56 106.18 106.28 3,936,641 -0.28(-0.27%)
May 07, 2020 106.42 106.56 106.25 106.56 4,149,275 +0.33(+0.31%)
May 06, 2020 106.26 106.51 106.14 106.24 7,007,354 -0.43(-0.40%)
May 05, 2020 106.74 106.75 106.60 106.67 5,053,136 -0.08(-0.08%)
May 04, 2020 106.67 106.86 106.66 106.75 4,036,882 +0.09(+0.09%)
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.