US Aggregate Bond Ishares Core ETF (NY: AGG )

101.67 -0.21 (-0.21%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 104.86 105.25 104.52 105.20 12,425,162 +0.85(+0.81%)
Feb 25, 2021 104.90 105.16 104.17 104.36 16,364,983 -0.97(-0.92%)
Feb 24, 2021 104.95 105.35 104.90 105.32 6,832,695 -0.04(-0.04%)
Feb 23, 2021 105.58 105.58 105.14 105.36 6,616,673 +0.03(+0.03%)
Feb 22, 2021 105.59 105.68 105.33 105.33 5,365,772 -0.33(-0.31%)
Feb 19, 2021 105.82 105.86 105.58 105.66 5,123,421 -0.33(-0.31%)
Feb 18, 2021 105.93 106.06 105.83 105.99 5,847,361 -0.05(-0.05%)
Feb 17, 2021 106.01 106.07 105.93 106.04 8,546,949 +0.21(+0.20%)
Feb 16, 2021 106.01 106.02 105.83 105.83 6,230,159 -0.50(-0.47%)
Feb 12, 2021 106.42 106.48 106.30 106.34 3,601,371 -0.25(-0.23%)
Feb 11, 2021 106.75 106.75 106.54 106.58 3,805,226 -0.13(-0.12%)
Feb 10, 2021 106.69 106.73 106.65 106.71 4,800,077 +0.10(+0.09%)
Feb 09, 2021 106.66 106.69 106.56 106.61 4,970,151 +0.05(+0.04%)
Feb 08, 2021 106.49 106.65 106.46 106.56 5,157,358 +0.11(+0.10%)
Feb 05, 2021 106.64 106.68 106.44 106.45 3,778,539 -0.14(-0.13%)
Feb 04, 2021 106.49 106.62 106.44 106.59 5,796,799 -0.05(-0.04%)
Feb 03, 2021 106.69 106.71 106.60 106.64 6,021,497 -0.13(-0.12%)
Feb 02, 2021 106.71 106.80 106.69 106.76 8,021,032 -0.16(-0.15%)
Feb 01, 2021 106.90 106.96 106.80 106.93 7,259,856 +0.10(+0.10%)
Jan 29, 2021 106.69 106.91 106.15 106.83 13,358,639 -0.12(-0.11%)
Jan 28, 2021 106.98 106.99 106.81 106.94 6,782,720 -0.07(-0.07%)
Jan 27, 2021 107.10 107.15 106.58 107.02 3,972,861 +0.01(+0.01%)
Jan 26, 2021 106.96 107.08 106.93 107.01 3,996,691 -0.04(-0.03%)
Jan 25, 2021 106.90 107.05 106.87 107.05 4,446,385 +0.27(+0.26%)
Jan 22, 2021 106.81 106.83 106.72 106.77 3,858,530 +0.00(+0.00%)
Jan 21, 2021 106.74 106.82 106.67 106.77 9,115,610 -0.15(-0.14%)
Jan 20, 2021 106.86 106.94 106.83 106.93 6,840,403 +0.01(+0.01%)
Jan 19, 2021 106.79 106.93 106.74 106.92 8,346,561 +0.14(+0.14%)
Jan 15, 2021 106.85 106.87 106.71 106.77 7,080,579 +0.11(+0.10%)
Jan 14, 2021 106.88 106.95 106.62 106.66 7,259,198 -0.21(-0.20%)
Jan 13, 2021 107.12 107.12 106.62 106.87 7,454,738 +0.34(+0.32%)
Jan 12, 2021 106.38 106.53 106.25 106.53 7,982,484 +0.09(+0.09%)
Jan 11, 2021 106.56 106.59 106.44 106.44 9,455,088 -0.17(-0.16%)
Jan 08, 2021 106.71 106.86 106.53 106.62 8,055,616 -0.13(-0.12%)
Jan 07, 2021 106.66 106.78 106.61 106.74 7,290,949 -0.11(-0.10%)
Jan 06, 2021 107.36 107.36 106.68 106.85 11,728,984 -0.53(-0.49%)
Jan 05, 2021 107.51 107.51 107.23 107.38 8,211,766 -0.11(-0.10%)
Jan 04, 2021 107.53 107.58 107.44 107.49 7,043,517 -0.14(-0.13%)
Dec 31, 2020 107.63 107.63 107.63 3,033,331 +0.08(+0.08%)
Dec 30, 2020 107.54 107.56 107.44 107.55 3,033,331 +0.06(+0.06%)
Dec 29, 2020 107.51 107.51 107.38 107.48 4,717,253 +0.02(+0.02%)
Dec 28, 2020 107.43 107.49 107.30 107.46 5,015,421 +0.02(+0.02%)
Dec 24, 2020 107.40 107.50 107.39 107.44 2,431,718 +0.10(+0.09%)
Dec 23, 2020 107.28 107.34 107.12 107.34 4,565,766 -0.07(-0.07%)
Dec 22, 2020 107.34 107.44 107.29 107.42 4,959,792 +0.16(+0.14%)
Dec 21, 2020 107.38 107.42 107.23 107.26 5,291,167 +0.00(+0.00%)
Dec 18, 2020 107.43 107.43 107.24 107.26 4,255,068 -0.05(-0.05%)
Dec 17, 2020 107.46 107.51 107.21 107.32 7,259,195 -0.00(-0.00%)
Dec 16, 2020 107.19 107.37 107.12 107.32 4,911,592 -0.05(-0.04%)
Dec 15, 2020 107.30 107.37 107.25 107.37 4,636,693 +0.06(+0.06%)
Dec 14, 2020 107.21 107.37 107.16 107.30 5,172,850 -0.06(-0.06%)
Dec 11, 2020 107.35 107.42 107.30 107.37 6,195,675 +0.12(+0.11%)
Dec 10, 2020 107.10 107.28 107.06 107.25 6,807,066 +0.26(+0.25%)
Dec 09, 2020 107.09 107.14 106.90 106.99 7,668,368 -0.16(-0.14%)
Dec 08, 2020 107.23 107.30 107.11 107.14 7,482,958 +0.01(+0.01%)
Dec 07, 2020 107.12 107.18 107.06 107.13 6,736,330 +0.16(+0.15%)
Dec 04, 2020 107.25 107.25 106.90 106.97 6,481,494 -0.29(-0.27%)
Dec 03, 2020 107.27 107.32 107.13 107.26 5,714,659 +0.18(+0.17%)
Dec 02, 2020 107.17 107.17 106.92 107.08 6,728,816 -0.12(-0.11%)
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.