US Aggregate Bond Ishares Core ETF (NY: AGG )

97.57 +0.08 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 111.67 111.79 111.67 111.77 5,785,114 +0.15(+0.14%)
Jul 29, 2021 111.61 111.67 111.54 111.62 6,907,773 -0.18(-0.16%)
Jul 28, 2021 111.56 111.80 111.46 111.80 5,692,949 +0.11(+0.09%)
Jul 27, 2021 111.66 111.71 111.59 111.69 5,651,394 +0.26(+0.23%)
Jul 26, 2021 111.62 111.62 111.41 111.43 7,426,541 -0.10(-0.09%)
Jul 23, 2021 111.36 111.54 111.36 111.53 4,689,628 -0.08(-0.07%)
Jul 22, 2021 111.36 111.66 111.36 111.61 8,519,394 +0.26(+0.23%)
Jul 21, 2021 111.39 111.47 111.25 111.35 10,092,943 -0.37(-0.33%)
Jul 20, 2021 112.08 112.11 111.64 111.71 8,830,414 -0.10(-0.09%)
Jul 19, 2021 111.70 111.91 111.66 111.82 6,968,751 +0.58(+0.53%)
Jul 16, 2021 111.11 111.29 111.10 111.23 4,032,006 -0.10(-0.09%)
Jul 15, 2021 111.27 111.35 111.06 111.33 4,668,940 +0.24(+0.22%)
Jul 14, 2021 110.93 111.10 110.91 111.09 5,187,220 +0.37(+0.34%)
Jul 13, 2021 110.99 111.10 110.66 110.71 5,362,322 -0.24(-0.22%)
Jul 12, 2021 111.14 111.14 110.94 110.95 4,445,673 -0.07(-0.06%)
Jul 09, 2021 111.08 111.10 111.02 111.02 4,950,155 -0.36(-0.33%)
Jul 08, 2021 111.37 111.50 111.29 111.39 6,811,726 +0.12(+0.11%)
Jul 07, 2021 111.17 111.34 111.09 111.26 8,113,186 +0.19(+0.17%)
Jul 06, 2021 110.86 111.17 110.86 111.07 7,682,315 +0.36(+0.32%)
Jul 02, 2021 110.59 110.72 110.53 110.71 4,493,837 +0.24(+0.22%)
Jul 01, 2021 110.51 110.55 110.38 110.47 4,943,988 -0.06(-0.06%)
Jun 30, 2021 110.56 110.65 110.51 110.54 6,941,749 +0.08(+0.07%)
Jun 29, 2021 110.28 110.46 110.26 110.46 5,318,902 +0.06(+0.05%)
Jun 28, 2021 110.26 110.44 110.26 110.40 5,987,991 +0.32(+0.29%)
Jun 25, 2021 110.33 110.34 109.98 110.08 6,778,364 -0.22(-0.20%)
Jun 24, 2021 110.31 110.38 110.26 110.31 8,720,460 +0.04(+0.04%)
Jun 23, 2021 110.28 110.35 110.21 110.27 5,290,411 -0.06(-0.05%)
Jun 22, 2021 110.06 110.35 110.06 110.33 6,766,355 +0.12(+0.10%)
Jun 21, 2021 110.28 110.33 110.14 110.21 7,173,698 -0.29(-0.26%)
Jun 18, 2021 110.27 110.59 110.13 110.50 5,937,404 +0.30(+0.27%)
Jun 17, 2021 110.02 110.46 110.01 110.20 7,973,393 +0.34(+0.31%)
Jun 16, 2021 110.29 110.34 109.75 109.86 9,029,583 -0.35(-0.32%)
Jun 15, 2021 110.12 110.24 110.09 110.21 8,587,907 +0.05(+0.04%)
Jun 14, 2021 110.39 110.39 110.16 110.16 3,412,924 -0.28(-0.25%)
Jun 11, 2021 110.52 110.53 110.37 110.44 3,946,023 -0.05(-0.04%)
Jun 10, 2021 110.51 110.52 110.09 110.49 4,196,347 +0.23(+0.21%)
Jun 09, 2021 110.63 110.63 110.19 110.26 3,801,114 +0.22(+0.20%)
Jun 08, 2021 110.07 110.09 110.01 110.04 4,585,975 +0.20(+0.18%)
Jun 07, 2021 109.23 109.87 109.23 109.84 3,893,324 -0.08(-0.07%)
Jun 04, 2021 109.64 109.91 109.47 109.91 4,732,657 +0.45(+0.41%)
Jun 03, 2021 109.56 109.70 109.46 109.46 3,614,600 -0.26(-0.24%)
Jun 02, 2021 109.69 109.75 109.55 109.72 6,368,606 +0.14(+0.13%)
Jun 01, 2021 109.61 109.64 109.42 109.58 6,479,119 -0.05(-0.05%)
May 28, 2021 109.63 109.75 109.58 109.63 7,072,843 +0.00(+0.00%)
May 27, 2021 109.69 109.69 109.53 109.63 5,301,876 -0.13(-0.12%)
May 26, 2021 109.23 109.87 109.23 109.76 4,930,856 -0.04(-0.03%)
May 25, 2021 109.66 109.82 109.13 109.80 6,636,839 +0.27(+0.24%)
May 24, 2021 109.58 109.59 109.47 109.53 4,041,381 +0.10(+0.10%)
May 21, 2021 109.45 109.48 109.32 109.43 4,048,407 +0.05(+0.04%)
May 20, 2021 109.18 109.39 109.18 109.38 6,523,594 +0.37(+0.34%)
May 19, 2021 109.69 109.69 108.90 109.01 7,201,886 -0.15(-0.14%)
May 18, 2021 109.21 109.21 109.13 109.16 3,839,574 -0.13(-0.12%)
May 17, 2021 109.30 110.54 106.48 109.29 5,149,367 -0.10(-0.09%)
May 14, 2021 109.31 109.39 109.22 109.39 4,164,460 +0.25(+0.23%)
May 13, 2021 109.01 109.16 108.89 109.14 7,076,360 +0.25(+0.23%)
May 12, 2021 109.08 109.11 108.90 108.89 7,315,072 -0.38(-0.35%)
May 11, 2021 109.32 109.47 109.23 109.27 6,438,279 -0.24(-0.22%)
May 10, 2021 109.69 109.79 109.48 109.51 6,006,412 -0.17(-0.16%)
May 07, 2021 109.92 110.03 109.65 109.69 7,319,714 -0.03(-0.03%)
May 06, 2021 109.63 109.78 109.61 109.71 4,952,237 +0.02(+0.02%)
May 05, 2021 109.53 109.69 109.50 109.69 4,676,754 +0.09(+0.08%)
May 04, 2021 109.63 109.77 109.49 109.61 6,573,946 +0.13(+0.12%)
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.