US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 98.04 98.14 97.81 97.98 11,079,626 -0.62(-0.63%)
May 27, 2022 98.57 98.77 98.50 98.61 5,804,117 +0.16(+0.16%)
May 26, 2022 98.55 98.66 98.29 98.45 6,040,440 -0.08(-0.08%)
May 25, 2022 98.42 98.55 98.26 98.52 8,150,912 +0.41(+0.42%)
May 24, 2022 97.67 98.24 97.66 98.11 10,911,442 +0.75(+0.77%)
May 23, 2022 97.55 97.73 97.28 97.37 8,455,712 -0.32(-0.33%)
May 20, 2022 97.49 97.74 97.42 97.69 7,107,221 +0.29(+0.30%)
May 19, 2022 97.73 97.75 97.30 97.40 11,094,267 +0.25(+0.25%)
May 18, 2022 96.69 97.20 96.66 97.15 6,435,118 +0.39(+0.40%)
May 17, 2022 96.85 97.00 96.72 96.76 6,976,086 -0.53(-0.55%)
May 16, 2022 97.26 97.51 97.24 97.29 7,644,659 +0.22(+0.22%)
May 13, 2022 97.30 97.33 97.04 97.07 7,091,793 -0.42(-0.43%)
May 12, 2022 97.48 97.67 97.41 97.49 9,521,528 +0.18(+0.18%)
May 11, 2022 96.66 97.33 96.55 97.31 17,383,952 +0.36(+0.37%)
May 10, 2022 97.08 97.27 96.89 96.95 19,512,976 +0.29(+0.30%)
May 09, 2022 96.15 96.69 96.09 96.66 9,124,882 +0.47(+0.49%)
May 06, 2022 96.27 96.54 96.11 96.18 8,779,968 -0.41(-0.42%)
May 05, 2022 97.04 97.08 96.20 96.59 18,452,730 -0.97(-0.99%)
May 04, 2022 96.89 97.58 96.70 97.56 15,477,239 +0.62(+0.64%)
May 03, 2022 97.26 97.34 96.86 96.93 12,846,604 +0.22(+0.23%)
May 02, 2022 96.89 96.93 96.59 96.71 13,443,927 -0.53(-0.54%)
Apr 29, 2022 97.29 97.62 97.20 97.24 10,498,513 -0.59(-0.60%)
Apr 28, 2022 97.68 97.85 97.52 97.83 10,972,488 -0.04(-0.04%)
Apr 27, 2022 98.23 98.32 97.87 97.87 11,881,350 -0.40(-0.40%)
Apr 26, 2022 98.43 98.43 98.12 98.26 9,029,046 +0.30(+0.31%)
Apr 25, 2022 97.81 98.24 97.81 97.96 9,285,491 +0.65(+0.67%)
Apr 22, 2022 97.11 97.54 97.05 97.31 9,689,795 -0.09(-0.10%)
Apr 21, 2022 97.78 97.81 97.17 97.40 12,055,481 -0.54(-0.55%)
Apr 20, 2022 97.71 98.06 97.65 97.94 8,950,533 +0.56(+0.57%)
Apr 19, 2022 97.61 97.77 97.34 97.38 8,301,623 -0.60(-0.61%)
Apr 18, 2022 98.28 98.32 97.94 97.98 9,132,588 -0.30(-0.31%)
Apr 14, 2022 99.00 99.01 98.24 98.28 9,002,657 -0.80(-0.81%)
Apr 13, 2022 99.04 99.34 99.01 99.09 7,287,703 +0.20(+0.20%)
Apr 12, 2022 99.07 99.18 98.86 98.89 8,990,535 +0.31(+0.32%)
Apr 11, 2022 98.73 98.79 98.47 98.58 8,866,856 -0.43(-0.43%)
Apr 08, 2022 99.09 99.27 98.89 99.00 6,881,194 -0.50(-0.50%)
Apr 07, 2022 99.62 99.74 99.38 99.50 8,380,995 -0.22(-0.22%)
Apr 06, 2022 99.45 100.02 99.36 99.72 14,125,773 -0.26(-0.26%)
Apr 05, 2022 100.75 100.79 99.96 99.97 11,666,567 -1.02(-1.01%)
Apr 04, 2022 101.00 101.02 100.73 101.00 10,532,709 +0.09(+0.08%)
Apr 01, 2022 100.53 101.10 100.44 100.91 12,252,049 -0.18(-0.18%)
Mar 31, 2022 101.16 101.35 101.05 101.09 14,619,565 -0.05(-0.05%)
Mar 30, 2022 100.62 101.14 100.61 101.14 12,230,735 +0.27(+0.27%)
Mar 29, 2022 100.63 100.89 100.48 100.86 12,074,116 +0.47(+0.47%)
Mar 28, 2022 100.29 100.55 100.20 100.39 9,048,321 +0.25(+0.24%)
Mar 25, 2022 100.59 100.67 100.03 100.15 11,167,591 -0.80(-0.79%)
Mar 24, 2022 100.73 101.03 100.67 100.95 7,925,294 -0.23(-0.22%)
Mar 23, 2022 100.96 101.19 100.72 101.17 9,599,442 +0.41(+0.41%)
Mar 22, 2022 100.75 100.88 100.63 100.76 17,078,914 -0.27(-0.27%)
Mar 21, 2022 101.54 101.61 100.98 101.03 8,501,940 -1.00(-0.98%)
Mar 18, 2022 101.87 102.07 101.86 102.03 8,332,465 +0.23(+0.22%)
Mar 17, 2022 101.80 102.00 101.69 101.81 8,513,158 +0.17(+0.17%)
Mar 16, 2022 101.59 101.69 101.00 101.64 17,804,746 +0.08(+0.07%)
Mar 15, 2022 101.79 101.86 101.40 101.56 14,833,583 +0.23(+0.22%)
Mar 14, 2022 101.74 101.77 101.33 101.33 11,613,361 -0.99(-0.97%)
Mar 11, 2022 102.36 102.46 102.26 102.33 12,711,153 -0.02(-0.02%)
Mar 10, 2022 102.56 102.58 102.17 102.34 17,315,710 -0.58(-0.56%)
Mar 09, 2022 102.98 103.08 102.82 102.92 11,857,786 -0.22(-0.21%)
Mar 08, 2022 103.12 103.19 103.00 103.14 10,524,259 -0.37(-0.36%)
Mar 07, 2022 103.70 103.96 103.49 103.51 13,497,864 -0.60(-0.58%)
Mar 04, 2022 104.20 104.35 104.04 104.11 9,065,336 +0.42(+0.40%)
Mar 03, 2022 103.63 103.83 103.50 103.69 16,742,523 +0.35(+0.34%)
Mar 02, 2022 104.11 104.19 103.32 103.35 9,565,644 -1.25(-1.20%)
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.