US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 107.63 107.63 107.63 3,033,289 +0.08(+0.08%)
Dec 30, 2020 107.54 107.56 107.44 107.55 3,033,289 +0.06(+0.06%)
Dec 29, 2020 107.51 107.51 107.38 107.48 4,717,186 +0.02(+0.02%)
Dec 28, 2020 107.43 107.49 107.30 107.47 5,015,351 +0.02(+0.02%)
Dec 24, 2020 107.40 107.50 107.39 107.45 2,431,684 +0.10(+0.09%)
Dec 23, 2020 107.28 107.35 107.12 107.35 4,565,702 -0.07(-0.07%)
Dec 22, 2020 107.35 107.44 107.29 107.42 4,959,722 +0.16(+0.14%)
Dec 21, 2020 107.38 107.42 107.23 107.27 5,291,093 +0.00(+0.00%)
Dec 18, 2020 107.43 107.43 107.24 107.27 4,255,008 -0.05(-0.05%)
Dec 17, 2020 107.47 107.51 107.21 107.32 7,259,092 -0.00(-0.00%)
Dec 16, 2020 107.19 107.37 107.12 107.32 4,911,522 -0.05(-0.04%)
Dec 15, 2020 107.30 107.37 107.25 107.37 4,636,627 +0.06(+0.06%)
Dec 14, 2020 107.22 107.37 107.16 107.31 5,172,776 -0.06(-0.06%)
Dec 11, 2020 107.35 107.42 107.30 107.37 6,195,586 +0.12(+0.11%)
Dec 10, 2020 107.11 107.28 107.06 107.25 6,806,968 +0.26(+0.25%)
Dec 09, 2020 107.10 107.14 106.91 106.99 7,668,258 -0.16(-0.14%)
Dec 08, 2020 107.23 107.31 107.11 107.14 7,482,851 +0.01(+0.01%)
Dec 07, 2020 107.12 107.18 107.06 107.13 6,736,234 +0.16(+0.15%)
Dec 04, 2020 107.25 107.25 106.90 106.97 6,481,401 -0.29(-0.27%)
Dec 03, 2020 107.27 107.32 107.13 107.26 5,714,577 +0.18(+0.17%)
Dec 02, 2020 107.17 107.17 106.92 107.08 6,728,720 -0.12(-0.11%)
Dec 01, 2020 107.37 107.43 107.10 107.20 5,706,212 -0.34(-0.32%)
Nov 30, 2020 107.45 107.56 107.38 107.54 9,567,847 +0.15(+0.14%)
Nov 27, 2020 107.38 107.41 107.36 107.39 3,783,955 +0.18(+0.17%)
Nov 25, 2020 107.29 107.35 107.17 107.21 4,542,574 -0.04(-0.03%)
Nov 24, 2020 107.37 107.41 107.22 107.25 5,172,202 -0.15(-0.14%)
Nov 23, 2020 107.41 107.43 107.31 107.39 5,218,719 -0.03(-0.03%)
Nov 20, 2020 107.33 107.46 107.27 107.42 7,947,826 +0.11(+0.10%)
Nov 19, 2020 107.23 107.39 107.18 107.31 7,355,454 +0.20(+0.19%)
Nov 18, 2020 107.11 107.15 107.06 107.11 6,817,630 +0.07(+0.07%)
Nov 17, 2020 106.93 107.06 106.93 107.04 5,120,718 +0.22(+0.20%)
Nov 16, 2020 106.80 106.86 106.77 106.82 8,756,095 -0.01(-0.01%)
Nov 13, 2020 106.72 106.87 106.72 106.83 5,645,650 +0.02(+0.02%)
Nov 12, 2020 106.58 106.82 106.55 106.81 8,524,247 +0.45(+0.42%)
Nov 11, 2020 106.30 106.41 106.27 106.36 3,352,443 +0.06(+0.06%)
Nov 10, 2020 106.29 106.46 106.28 106.30 5,667,136 -0.17(-0.16%)
Nov 09, 2020 106.61 106.67 106.30 106.47 7,295,786 -0.50(-0.47%)
Nov 06, 2020 106.98 107.03 106.86 106.97 6,072,476 -0.24(-0.22%)
Nov 05, 2020 107.24 107.26 107.07 107.21 5,829,697 +0.10(+0.09%)
Nov 04, 2020 107.06 107.19 107.00 107.11 5,846,009 +0.71(+0.67%)
Nov 03, 2020 106.45 106.45 106.29 106.40 7,370,943 -0.05(-0.04%)
Nov 02, 2020 106.49 106.56 106.41 106.45 7,342,717 +0.19(+0.18%)
Oct 30, 2020 106.48 106.55 106.25 106.25 11,702,942 -0.29(-0.27%)
Oct 29, 2020 106.76 106.77 106.44 106.55 12,988,838 -0.19(-0.18%)
Oct 28, 2020 106.81 106.94 106.73 106.73 8,084,231 -0.15(-0.14%)
Oct 27, 2020 106.80 106.90 106.73 106.89 6,280,635 +0.24(+0.23%)
Oct 26, 2020 106.66 106.73 106.61 106.64 5,473,724 +0.15(+0.14%)
Oct 23, 2020 106.34 106.55 106.34 106.50 4,278,247 +0.15(+0.14%)
Oct 22, 2020 106.54 106.56 106.34 106.34 5,295,565 -0.19(-0.18%)
Oct 21, 2020 106.61 106.65 106.51 106.54 4,068,447 -0.13(-0.12%)
Oct 20, 2020 106.71 106.72 106.60 106.66 4,427,065 -0.09(-0.08%)
Oct 19, 2020 106.81 106.86 106.73 106.75 5,167,641 -0.13(-0.12%)
Oct 16, 2020 106.97 107.05 106.87 106.88 4,338,361 -0.06(-0.05%)
Oct 15, 2020 107.12 107.12 106.94 106.94 6,021,552 -0.09(-0.08%)
Oct 14, 2020 107.07 107.08 106.97 107.03 5,426,510 +0.06(+0.06%)
Oct 13, 2020 106.99 107.04 106.92 106.96 3,774,212 +0.03(+0.03%)
Oct 12, 2020 106.84 106.94 106.77 106.94 3,308,225 +0.21(+0.20%)
Oct 09, 2020 106.66 106.74 106.53 106.73 3,208,988 +0.03(+0.03%)
Oct 08, 2020 106.68 106.72 106.61 106.70 4,672,340 +0.14(+0.13%)
Oct 07, 2020 106.55 106.67 106.48 106.56 5,296,289 -0.07(-0.07%)
Oct 06, 2020 106.62 106.83 106.52 106.64 4,785,653 +0.09(+0.08%)
Oct 05, 2020 106.74 106.74 106.55 106.55 5,394,617 -0.34(-0.32%)
Oct 02, 2020 107.01 107.02 106.81 106.89 6,176,307 -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.