US Aggregate Bond Ishares Core ETF (NY: AGG )

101.58 -0.30 (-0.29%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 105.87 105.95 105.81 105.84 7,249,561 +0.07(+0.07%)
Jun 29, 2021 105.59 105.77 105.58 105.77 5,554,753 +0.06(+0.05%)
Jun 28, 2021 105.58 105.75 105.58 105.71 6,253,512 +0.30(+0.29%)
Jun 25, 2021 105.64 105.66 105.31 105.41 7,078,931 -0.21(-0.20%)
Jun 24, 2021 105.63 105.70 105.58 105.62 9,107,145 +0.04(+0.04%)
Jun 23, 2021 105.59 105.67 105.53 105.58 5,525,000 -0.06(-0.05%)
Jun 22, 2021 105.38 105.67 105.38 105.64 7,066,390 +0.11(+0.10%)
Jun 21, 2021 105.59 105.65 105.47 105.53 7,491,795 -0.28(-0.26%)
Jun 18, 2021 105.58 105.90 105.46 105.81 6,200,682 +0.28(+0.27%)
Jun 17, 2021 105.35 105.77 105.34 105.52 8,326,951 +0.33(+0.31%)
Jun 16, 2021 105.60 105.66 105.09 105.19 9,429,974 -0.34(-0.32%)
Jun 15, 2021 105.45 105.56 105.42 105.53 8,968,713 +0.05(+0.04%)
Jun 14, 2021 105.70 105.70 105.48 105.48 3,564,260 -0.27(-0.25%)
Jun 11, 2021 105.82 105.83 105.69 105.75 4,120,998 -0.05(-0.04%)
Jun 10, 2021 105.81 105.82 105.41 105.80 4,382,422 +0.22(+0.21%)
Jun 09, 2021 105.93 105.93 105.51 105.58 3,969,664 +0.21(+0.20%)
Jun 08, 2021 105.39 105.42 105.34 105.36 4,789,327 +0.19(+0.18%)
Jun 07, 2021 104.59 105.21 104.59 105.17 4,065,963 -0.07(-0.07%)
Jun 04, 2021 104.98 105.25 104.82 105.25 4,942,513 +0.43(+0.41%)
Jun 03, 2021 104.91 105.04 104.81 104.81 3,774,880 -0.25(-0.24%)
Jun 02, 2021 105.03 105.09 104.90 105.06 6,651,003 +0.14(+0.13%)
Jun 01, 2021 104.95 104.99 104.77 104.92 6,766,417 -0.05(-0.05%)
May 28, 2021 104.97 105.09 104.93 104.97 7,386,475 +0.00(+0.00%)
May 27, 2021 105.03 105.04 104.88 104.97 5,536,978 -0.13(-0.12%)
May 26, 2021 104.59 105.20 104.59 105.10 5,149,506 -0.04(-0.03%)
May 25, 2021 105.00 105.16 104.50 105.14 6,931,138 +0.26(+0.24%)
May 24, 2021 104.93 104.94 104.82 104.88 4,220,589 +0.10(+0.10%)
May 21, 2021 104.80 104.84 104.68 104.78 4,227,926 +0.05(+0.04%)
May 20, 2021 104.54 104.74 104.54 104.73 6,812,871 +0.36(+0.34%)
May 19, 2021 105.04 105.04 104.28 104.38 7,521,241 -0.15(-0.14%)
May 18, 2021 104.57 104.57 104.50 104.52 4,009,833 -0.13(-0.12%)
May 17, 2021 104.66 105.84 101.96 104.65 5,377,706 -0.09(-0.09%)
May 14, 2021 104.67 104.74 104.58 104.74 4,349,126 +0.24(+0.23%)
May 13, 2021 104.38 104.52 104.27 104.51 7,390,149 +0.24(+0.23%)
May 12, 2021 104.45 104.48 104.28 104.27 7,639,446 -0.37(-0.35%)
May 11, 2021 104.68 104.82 104.59 104.63 6,723,774 -0.23(-0.22%)
May 10, 2021 105.03 105.13 104.84 104.86 6,272,756 -0.17(-0.16%)
May 07, 2021 105.25 105.36 104.99 105.03 7,644,294 -0.03(-0.03%)
May 06, 2021 104.97 105.12 104.95 105.06 5,171,835 +0.02(+0.02%)
May 05, 2021 104.88 105.04 104.85 105.04 4,884,136 +0.08(+0.08%)
May 04, 2021 104.97 105.11 104.84 104.95 6,865,456 +0.13(+0.12%)
May 03, 2021 104.84 105.01 104.77 104.83 6,481,396 +0.07(+0.06%)
Apr 30, 2021 104.69 104.78 104.61 104.76 7,070,395 +0.11(+0.11%)
Apr 29, 2021 104.44 104.65 104.39 104.65 6,835,018 -0.05(-0.05%)
Apr 28, 2021 104.72 104.74 104.49 104.70 7,736,028 +0.05(+0.05%)
Apr 27, 2021 105.34 105.34 104.65 104.65 4,178,464 -0.26(-0.24%)
Apr 26, 2021 104.99 105.05 104.91 104.91 3,803,558 -0.09(-0.09%)
Apr 23, 2021 105.05 105.31 104.90 105.00 4,168,030 -0.02(-0.02%)
Apr 22, 2021 104.99 105.04 104.85 105.02 4,995,238 +0.03(+0.03%)
Apr 21, 2021 104.86 104.99 104.80 104.99 6,023,344 +0.10(+0.10%)
Apr 20, 2021 104.70 104.92 104.67 104.89 4,723,738 +0.17(+0.16%)
Apr 19, 2021 104.31 104.77 104.31 104.72 5,543,931 -0.08(-0.08%)
Apr 16, 2021 104.82 104.92 104.77 104.81 4,003,879 -0.27(-0.26%)
Apr 15, 2021 104.11 105.21 104.11 105.08 7,380,448 +0.41(+0.39%)
Apr 14, 2021 104.69 104.71 104.57 104.67 3,956,808 -0.08(-0.08%)
Apr 13, 2021 104.42 104.75 104.41 104.75 4,415,808 +0.30(+0.29%)
Apr 12, 2021 104.47 104.47 104.31 104.45 4,202,140 -0.03(-0.03%)
Apr 09, 2021 104.41 104.61 104.34 104.48 8,160,653 -0.12(-0.11%)
Apr 08, 2021 104.48 104.59 104.43 104.59 5,390,236 +0.26(+0.25%)
Apr 07, 2021 104.42 104.58 104.33 104.34 4,924,113 -0.17(-0.16%)
Apr 06, 2021 104.29 104.51 104.27 104.50 5,315,905 +0.37(+0.35%)
Apr 05, 2021 104.11 104.21 104.03 104.14 10,087,438 -0.21(-0.20%)
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.