US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 103.60 103.77 103.51 103.76 5,593,189 +0.31(+0.30%)
Jan 30, 2020 103.42 103.66 103.38 103.45 7,608,398 +0.01(+0.01%)
Jan 29, 2020 103.29 103.49 103.27 103.44 3,193,666 +0.24(+0.23%)
Jan 28, 2020 103.26 103.31 103.12 103.20 4,932,436 -0.09(-0.09%)
Jan 27, 2020 103.30 103.31 103.22 103.30 5,292,806 +0.32(+0.31%)
Jan 24, 2020 102.88 103.07 102.87 102.98 4,640,585 +0.19(+0.18%)
Jan 23, 2020 102.84 102.90 102.79 102.79 3,789,613 +0.14(+0.13%)
Jan 22, 2020 102.66 102.71 102.62 102.65 4,007,950 +0.05(+0.05%)
Jan 21, 2020 102.49 102.64 102.46 102.60 5,162,525 +0.29(+0.28%)
Jan 17, 2020 102.28 102.35 102.24 102.31 3,318,476 -0.12(-0.11%)
Jan 16, 2020 102.41 102.45 102.31 102.43 3,095,467 +0.03(+0.03%)
Jan 15, 2020 102.43 102.44 102.33 102.40 4,305,339 +0.13(+0.12%)
Jan 14, 2020 102.24 102.28 102.20 102.27 4,006,019 +0.09(+0.09%)
Jan 13, 2020 102.17 102.21 102.11 102.18 4,934,112 -0.06(-0.06%)
Jan 10, 2020 102.17 102.25 102.10 102.25 4,638,707 +0.17(+0.17%)
Jan 09, 2020 101.80 102.07 101.78 102.07 10,067,312 +0.11(+0.11%)
Jan 08, 2020 102.13 102.21 101.85 101.97 8,091,898 -0.12(-0.11%)
Jan 07, 2020 102.19 102.19 102.06 102.08 3,185,652 -0.11(-0.11%)
Jan 06, 2020 102.38 102.38 102.12 102.19 8,985,268 -0.08(-0.08%)
Jan 03, 2020 102.17 102.31 102.07 102.27 4,048,868 +0.30(+0.29%)
Jan 02, 2020 101.97 102.08 101.87 101.97 7,504,514 +0.28(+0.28%)
Dec 31, 2019 101.85 101.85 101.69 101.69 7,522,263 -0.23(-0.23%)
Dec 30, 2019 101.74 101.94 101.67 101.93 4,396,799 +0.00(+0.00%)
Dec 27, 2019 101.90 101.94 101.88 101.93 5,230,645 +0.14(+0.13%)
Dec 26, 2019 101.74 101.80 101.65 101.79 6,709,550 +0.09(+0.09%)
Dec 24, 2019 101.51 101.72 101.48 101.70 2,085,981 +0.13(+0.13%)
Dec 23, 2019 101.70 101.71 101.52 101.58 3,479,118 -0.07(-0.07%)
Dec 20, 2019 101.55 101.66 101.50 101.65 9,733,992 +0.02(+0.02%)
Dec 19, 2019 101.53 101.69 101.48 101.63 6,203,169 +0.11(+0.11%)
Dec 18, 2019 101.68 101.69 101.51 101.52 7,212,604 -0.20(-0.19%)
Dec 17, 2019 101.81 101.82 101.66 101.72 3,338,575 +0.01(+0.01%)
Dec 16, 2019 101.80 101.81 101.64 101.71 5,547,724 -0.21(-0.20%)
Dec 13, 2019 101.71 101.96 101.55 101.92 6,542,521 +0.41(+0.40%)
Dec 12, 2019 101.90 101.90 101.39 101.51 5,622,964 -0.43(-0.42%)
Dec 11, 2019 101.79 102.00 101.74 101.95 4,166,793 +0.27(+0.27%)
Dec 10, 2019 101.79 101.79 101.63 101.67 4,162,955 -0.04(-0.04%)
Dec 09, 2019 101.81 101.84 101.70 101.71 8,188,902 +0.05(+0.05%)
Dec 06, 2019 101.61 101.80 101.56 101.66 5,144,892 -0.15(-0.14%)
Dec 05, 2019 101.71 101.86 101.67 101.80 4,842,221 -0.12(-0.11%)
Dec 04, 2019 101.97 102.05 101.80 101.92 6,426,942 -0.17(-0.17%)
Dec 03, 2019 101.91 102.21 101.87 102.09 5,878,091 +0.46(+0.45%)
Dec 02, 2019 101.47 101.65 101.45 101.63 10,326,562 -0.11(-0.11%)
Nov 29, 2019 101.88 101.89 101.73 101.74 4,502,424 -0.13(-0.12%)
Nov 27, 2019 101.90 101.93 101.83 101.87 3,812,789 -0.13(-0.12%)
Nov 26, 2019 101.95 102.01 101.94 102.00 2,797,843 +0.14(+0.14%)
Nov 25, 2019 101.79 101.88 101.77 101.85 4,872,679 +0.10(+0.10%)
Nov 22, 2019 101.77 101.78 101.65 101.75 2,780,944 +0.05(+0.05%)
Nov 21, 2019 101.69 101.77 101.62 101.70 7,235,592 -0.14(-0.14%)
Nov 20, 2019 101.72 101.85 101.70 101.84 3,854,135 +0.24(+0.24%)
Nov 19, 2019 101.53 101.65 101.51 101.60 2,946,218 +0.07(+0.07%)
Nov 18, 2019 101.47 101.55 101.44 101.53 6,705,014 +0.19(+0.19%)
Nov 15, 2019 101.38 101.38 101.31 101.34 5,633,105 -0.05(-0.05%)
Nov 14, 2019 101.42 101.48 101.36 101.39 3,218,051 +0.29(+0.29%)
Nov 13, 2019 101.15 101.17 101.04 101.10 2,882,446 +0.18(+0.18%)
Nov 12, 2019 100.89 100.99 100.79 100.92 2,255,005 +0.11(+0.11%)
Nov 11, 2019 100.93 100.93 100.77 100.81 2,343,027 +0.02(+0.02%)
Nov 08, 2019 100.85 101.06 100.80 100.80 4,288,445 -0.05(-0.05%)
Nov 07, 2019 101.08 101.08 100.64 100.85 4,461,985 -0.48(-0.47%)
Nov 06, 2019 101.33 101.43 101.20 101.33 4,336,124 +0.15(+0.15%)
Nov 05, 2019 101.28 101.31 101.10 101.17 4,176,901 -0.38(-0.37%)
Nov 04, 2019 101.61 101.62 101.50 101.55 3,021,370 -0.25(-0.25%)
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.