US Aggregate Bond Ishares Core ETF (NY: AGG )

100.08 -0.15 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 112.78 112.90 112.78 112.88 5,728,220 +0.16(+0.14%)
Jul 29, 2021 112.72 112.78 112.65 112.72 6,839,839 -0.19(-0.16%)
Jul 28, 2021 112.67 112.91 112.57 112.91 5,636,962 +0.11(+0.09%)
Jul 27, 2021 112.77 112.82 112.70 112.80 5,595,816 +0.26(+0.23%)
Jul 26, 2021 112.72 112.72 112.52 112.54 7,353,505 -0.10(-0.09%)
Jul 23, 2021 112.46 112.65 112.46 112.64 4,643,508 -0.08(-0.07%)
Jul 22, 2021 112.46 112.77 112.46 112.72 8,435,610 +0.26(+0.23%)
Jul 21, 2021 112.50 112.58 112.36 112.45 9,993,684 -0.37(-0.33%)
Jul 20, 2021 113.19 113.23 112.74 112.82 8,743,572 -0.11(-0.09%)
Jul 19, 2021 112.81 113.02 112.77 112.93 6,900,217 +0.59(+0.53%)
Jul 16, 2021 112.21 112.39 112.20 112.34 3,992,354 -0.10(-0.09%)
Jul 15, 2021 112.38 112.45 112.16 112.43 4,623,024 +0.24(+0.22%)
Jul 14, 2021 112.04 112.20 112.02 112.19 5,136,206 +0.38(+0.34%)
Jul 13, 2021 112.09 112.20 111.76 111.81 5,309,587 -0.24(-0.22%)
Jul 12, 2021 112.24 112.25 112.05 112.06 4,401,952 -0.07(-0.06%)
Jul 09, 2021 112.18 112.20 112.12 112.12 4,901,473 -0.37(-0.33%)
Jul 08, 2021 112.47 112.61 112.39 112.49 6,744,737 +0.13(+0.11%)
Jul 07, 2021 112.27 112.45 112.19 112.37 8,033,397 +0.19(+0.17%)
Jul 06, 2021 111.96 112.27 111.96 112.17 7,606,763 +0.36(+0.32%)
Jul 02, 2021 111.69 111.82 111.63 111.81 4,449,643 +0.24(+0.22%)
Jul 01, 2021 111.61 111.65 111.47 111.57 4,895,367 -0.06(-0.06%)
Jun 30, 2021 111.66 111.75 111.60 111.63 6,873,480 +0.08(+0.07%)
Jun 29, 2021 111.37 111.56 111.36 111.56 5,266,593 +0.06(+0.05%)
Jun 28, 2021 111.35 111.54 111.35 111.50 5,929,102 +0.32(+0.29%)
Jun 25, 2021 111.42 111.44 111.07 111.18 6,711,702 -0.22(-0.20%)
Jun 24, 2021 111.41 111.48 111.36 111.40 8,634,699 +0.04(+0.04%)
Jun 23, 2021 111.37 111.45 111.30 111.36 5,238,383 -0.06(-0.05%)
Jun 22, 2021 111.15 111.45 111.15 111.42 6,699,812 +0.12(+0.11%)
Jun 21, 2021 111.37 111.43 111.24 111.30 7,103,148 -0.29(-0.26%)
Jun 18, 2021 111.36 111.69 111.23 111.59 5,879,013 +0.30(+0.27%)
Jun 17, 2021 111.11 111.56 111.11 111.30 7,894,979 +0.35(+0.31%)
Jun 16, 2021 111.38 111.44 110.84 110.95 8,940,781 -0.36(-0.32%)
Jun 15, 2021 111.22 111.33 111.19 111.30 8,503,449 +0.05(+0.04%)
Jun 14, 2021 111.49 111.49 111.25 111.26 3,379,359 -0.28(-0.25%)
Jun 11, 2021 111.61 111.62 111.47 111.54 3,907,216 -0.05(-0.04%)
Jun 10, 2021 111.60 111.61 111.18 111.58 4,155,078 +0.23(+0.21%)
Jun 09, 2021 111.73 111.73 111.28 111.35 3,763,732 +0.22(+0.20%)
Jun 08, 2021 111.16 111.19 111.10 111.13 4,540,875 +0.20(+0.18%)
Jun 07, 2021 110.32 110.97 110.32 110.93 3,855,035 -0.08(-0.07%)
Jun 04, 2021 110.72 111.00 110.56 111.00 4,686,114 +0.45(+0.41%)
Jun 03, 2021 110.65 110.79 110.55 110.55 3,579,053 -0.26(-0.24%)
Jun 02, 2021 110.78 110.84 110.64 110.81 6,305,974 +0.15(+0.13%)
Jun 01, 2021 110.69 110.73 110.50 110.67 6,415,400 -0.05(-0.05%)
May 28, 2021 110.72 110.84 110.67 110.72 7,003,285 +0.00(+0.00%)
May 27, 2021 110.78 110.78 110.62 110.72 5,249,734 -0.14(-0.12%)
May 26, 2021 110.31 110.96 110.31 110.85 4,882,364 -0.04(-0.04%)
May 25, 2021 110.75 110.91 110.21 110.89 6,571,569 +0.27(+0.24%)
May 24, 2021 110.67 110.68 110.55 110.62 4,001,636 +0.11(+0.10%)
May 21, 2021 110.53 110.57 110.41 110.51 4,008,593 +0.05(+0.04%)
May 20, 2021 110.26 110.47 110.26 110.47 6,459,438 +0.38(+0.34%)
May 19, 2021 110.78 110.78 109.98 110.09 7,131,060 -0.15(-0.14%)
May 18, 2021 110.29 110.29 110.21 110.24 3,801,814 -0.14(-0.12%)
May 17, 2021 110.39 111.64 107.54 110.38 5,098,725 -0.10(-0.09%)
May 14, 2021 110.40 110.47 110.30 110.47 4,123,505 +0.25(+0.23%)
May 13, 2021 110.09 110.24 109.97 110.22 7,006,768 +0.25(+0.23%)
May 12, 2021 110.17 110.19 109.98 109.97 7,243,132 -0.39(-0.35%)
May 11, 2021 110.41 110.55 110.31 110.36 6,374,962 -0.24(-0.22%)
May 10, 2021 110.78 110.88 110.57 110.60 5,947,343 -0.17(-0.16%)
May 07, 2021 111.01 111.12 110.74 110.78 7,247,729 -0.03(-0.03%)
May 06, 2021 110.72 110.87 110.70 110.80 4,903,534 +0.02(+0.02%)
May 05, 2021 110.62 110.78 110.59 110.78 4,630,761 +0.09(+0.08%)
May 04, 2021 110.72 110.86 110.58 110.70 6,509,294 +0.14(+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.