US Aggregate Bond Ishares Core ETF (NY: AGG )

99.27 -0.55 (-0.55%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 113.24 113.24 113.24 2,883,014 +0.09(+0.08%)
Dec 30, 2020 113.14 113.17 113.04 113.15 2,883,014 +0.07(+0.06%)
Dec 29, 2020 113.11 113.11 112.98 113.09 4,483,488 +0.02(+0.02%)
Dec 28, 2020 113.03 113.09 112.89 113.07 4,766,881 +0.02(+0.02%)
Dec 24, 2020 113.00 113.10 112.98 113.05 2,311,214 +0.11(+0.09%)
Dec 23, 2020 112.88 112.94 112.70 112.94 4,339,509 -0.08(-0.07%)
Dec 22, 2020 112.94 113.04 112.89 113.02 4,714,008 +0.16(+0.14%)
Dec 21, 2020 112.98 113.02 112.82 112.86 5,028,962 +0.00(+0.00%)
Dec 18, 2020 113.03 113.03 112.83 112.86 4,044,207 -0.06(-0.05%)
Dec 17, 2020 113.07 113.11 112.80 112.91 6,899,463 -0.01(-0.00%)
Dec 16, 2020 112.77 112.97 112.71 112.92 4,668,208 -0.05(-0.04%)
Dec 15, 2020 112.89 112.97 112.84 112.97 4,406,930 +0.07(+0.06%)
Dec 14, 2020 112.80 112.97 112.75 112.90 4,916,519 -0.07(-0.06%)
Dec 11, 2020 112.95 113.02 112.89 112.97 5,888,660 +0.12(+0.11%)
Dec 10, 2020 112.69 112.87 112.64 112.84 6,469,754 +0.28(+0.25%)
Dec 09, 2020 112.68 112.73 112.48 112.56 7,288,376 -0.16(-0.14%)
Dec 08, 2020 112.82 112.90 112.70 112.73 7,112,154 +0.01(+0.01%)
Dec 07, 2020 112.71 112.77 112.64 112.72 6,402,523 +0.17(+0.15%)
Dec 04, 2020 112.84 112.84 112.47 112.55 6,160,315 -0.31(-0.27%)
Dec 03, 2020 112.86 112.92 112.71 112.85 5,431,480 +0.19(+0.17%)
Dec 02, 2020 112.75 112.75 112.50 112.66 6,395,382 -0.12(-0.11%)
Dec 01, 2020 112.97 113.03 112.68 112.78 5,423,529 -0.36(-0.32%)
Nov 30, 2020 113.05 113.17 112.98 113.14 9,093,858 +0.15(+0.14%)
Nov 27, 2020 112.98 113.01 112.95 112.99 3,596,499 +0.19(+0.17%)
Nov 25, 2020 112.88 112.94 112.76 112.80 4,317,536 -0.04(-0.03%)
Nov 24, 2020 112.97 113.01 112.81 112.84 4,915,972 -0.15(-0.14%)
Nov 23, 2020 113.01 113.03 112.90 112.99 4,960,184 -0.03(-0.03%)
Nov 20, 2020 112.92 113.06 112.86 113.02 7,554,092 +0.11(+0.10%)
Nov 19, 2020 112.82 112.99 112.77 112.90 6,991,067 +0.21(+0.19%)
Nov 18, 2020 112.69 112.73 112.64 112.69 6,479,886 +0.08(+0.07%)
Nov 17, 2020 112.50 112.64 112.50 112.62 4,867,039 +0.23(+0.20%)
Nov 16, 2020 112.37 112.42 112.34 112.39 8,322,320 -0.01(-0.01%)
Nov 13, 2020 112.28 112.44 112.28 112.40 5,365,965 +0.02(+0.02%)
Nov 12, 2020 112.14 112.39 112.10 112.38 8,101,957 +0.47(+0.42%)
Nov 11, 2020 111.84 111.96 111.80 111.91 3,186,364 +0.07(+0.06%)
Nov 10, 2020 111.83 112.00 111.81 111.84 5,386,388 -0.18(-0.16%)
Nov 09, 2020 112.17 112.23 111.84 112.02 6,934,354 -0.53(-0.47%)
Nov 06, 2020 112.56 112.61 112.42 112.55 5,771,647 -0.25(-0.22%)
Nov 05, 2020 112.83 112.86 112.66 112.80 5,540,895 +0.11(+0.09%)
Nov 04, 2020 112.64 112.78 112.58 112.69 5,556,399 +0.75(+0.67%)
Nov 03, 2020 112.00 112.00 111.83 111.95 7,005,788 -0.05(-0.04%)
Nov 02, 2020 112.04 112.12 111.96 112.00 6,978,960 +0.20(+0.18%)
Oct 30, 2020 112.03 112.10 111.79 111.79 11,123,183 -0.30(-0.27%)
Oct 29, 2020 112.33 112.34 111.98 112.10 12,345,376 -0.20(-0.18%)
Oct 28, 2020 112.38 112.51 112.29 112.30 7,683,741 -0.16(-0.14%)
Oct 27, 2020 112.36 112.47 112.30 112.46 5,969,495 +0.26(+0.23%)
Oct 26, 2020 112.22 112.29 112.17 112.20 5,202,558 +0.15(+0.14%)
Oct 23, 2020 111.89 112.10 111.89 112.05 4,066,304 +0.16(+0.14%)
Oct 22, 2020 112.09 112.12 111.89 111.89 5,033,225 -0.20(-0.18%)
Oct 21, 2020 112.17 112.21 112.06 112.09 3,866,898 -0.13(-0.12%)
Oct 20, 2020 112.27 112.28 112.16 112.22 4,207,750 -0.09(-0.08%)
Oct 19, 2020 112.38 112.43 112.29 112.32 4,911,638 -0.13(-0.12%)
Oct 16, 2020 112.55 112.63 112.44 112.45 4,123,440 -0.06(-0.05%)
Oct 15, 2020 112.70 112.70 112.51 112.51 5,723,246 -0.10(-0.09%)
Oct 14, 2020 112.65 112.66 112.54 112.60 5,157,683 +0.07(+0.06%)
Oct 13, 2020 112.56 112.62 112.49 112.54 3,587,239 +0.03(+0.03%)
Oct 12, 2020 112.41 112.51 112.34 112.51 3,144,337 +0.22(+0.20%)
Oct 09, 2020 112.22 112.31 112.08 112.29 3,050,016 +0.03(+0.03%)
Oct 08, 2020 112.24 112.28 112.17 112.26 4,440,874 +0.14(+0.13%)
Oct 07, 2020 112.11 112.23 112.03 112.12 5,033,913 -0.08(-0.07%)
Oct 06, 2020 112.17 112.40 112.07 112.19 4,548,573 +0.09(+0.08%)
Oct 05, 2020 112.31 112.31 112.10 112.10 5,127,370 -0.36(-0.32%)
Oct 02, 2020 112.58 112.59 112.38 112.46 5,870,335 -0.11(-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.