US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 92.21 92.31 91.95 91.96 8,932,176 -0.44(-0.47%)
Dec 29, 2022 92.17 92.42 92.14 92.40 8,187,816 +0.34(+0.37%)
Dec 28, 2022 92.42 92.44 92.05 92.06 12,794,594 -0.16(-0.17%)
Dec 27, 2022 92.41 92.55 92.17 92.22 8,359,229 -0.67(-0.72%)
Dec 23, 2022 92.97 93.02 92.82 92.89 5,087,171 -0.32(-0.35%)
Dec 22, 2022 93.22 93.36 93.12 93.21 8,731,151 -0.03(-0.03%)
Dec 21, 2022 93.38 93.43 93.10 93.24 8,953,607 +0.26(+0.28%)
Dec 20, 2022 93.01 93.16 92.90 92.98 10,844,493 -0.64(-0.68%)
Dec 19, 2022 93.77 93.80 93.50 93.62 10,917,099 -0.58(-0.61%)
Dec 16, 2022 93.83 94.36 93.81 94.20 7,959,087 -0.25(-0.26%)
Dec 15, 2022 94.41 94.53 94.21 94.44 9,939,791 +0.14(+0.15%)
Dec 14, 2022 94.15 94.40 93.81 94.31 11,230,402 +0.21(+0.22%)
Dec 13, 2022 94.77 94.77 94.03 94.10 9,640,858 +0.62(+0.67%)
Dec 12, 2022 93.83 93.88 93.30 93.47 10,976,963 +0.02(+0.02%)
Dec 09, 2022 93.77 93.85 93.44 93.46 9,507,815 -0.56(-0.59%)
Dec 08, 2022 94.02 94.22 93.88 94.01 6,667,249 -0.28(-0.30%)
Dec 07, 2022 93.93 94.34 93.81 94.30 7,138,468 +0.83(+0.89%)
Dec 06, 2022 93.38 93.58 93.27 93.46 8,097,341 +0.27(+0.29%)
Dec 05, 2022 93.48 93.93 92.99 93.19 8,671,063 -0.74(-0.79%)
Dec 02, 2022 93.17 93.93 92.99 93.93 6,731,522 +0.39(+0.41%)
Dec 01, 2022 92.99 93.55 92.87 93.54 13,183,301 +0.77(+0.83%)
Nov 30, 2022 92.00 92.80 91.82 92.77 9,512,002 +0.72(+0.78%)
Nov 29, 2022 92.06 92.30 92.02 92.05 7,038,722 -0.33(-0.36%)
Nov 28, 2022 92.63 92.67 92.34 92.38 8,392,212 -0.15(-0.16%)
Nov 25, 2022 92.32 92.53 92.32 92.53 2,880,417 +0.02(+0.02%)
Nov 23, 2022 92.10 92.51 92.10 92.51 6,236,086 +0.55(+0.60%)
Nov 22, 2022 91.72 92.02 91.72 91.97 8,517,484 +0.47(+0.52%)
Nov 21, 2022 91.81 91.87 91.47 91.49 7,696,600 -0.06(-0.06%)
Nov 18, 2022 91.76 91.86 91.47 91.55 4,995,620 -0.13(-0.14%)
Nov 17, 2022 91.58 91.71 91.41 91.68 7,299,032 -0.39(-0.42%)
Nov 16, 2022 91.79 92.15 91.68 92.07 11,734,229 +0.57(+0.62%)
Nov 15, 2022 91.36 91.50 91.18 91.50 8,435,885 +0.67(+0.74%)
Nov 14, 2022 91.01 91.03 90.77 90.83 7,901,512 -0.25(-0.28%)
Nov 11, 2022 90.82 91.18 90.82 91.09 5,263,110 -0.07(-0.07%)
Nov 10, 2022 90.59 91.15 90.41 91.15 9,000,438 +1.92(+2.15%)
Nov 09, 2022 89.09 89.38 88.96 89.24 7,164,688 +0.10(+0.12%)
Nov 08, 2022 88.95 89.29 88.93 89.13 6,182,214 +0.38(+0.43%)
Nov 07, 2022 89.11 89.15 88.75 88.76 8,049,389 -0.28(-0.32%)
Nov 04, 2022 89.13 89.32 88.88 89.04 7,333,168 -0.01(-0.01%)
Nov 03, 2022 88.69 89.20 88.65 89.05 9,869,213 -0.33(-0.37%)
Nov 02, 2022 89.64 90.14 89.22 89.38 9,095,021 -0.15(-0.17%)
Nov 01, 2022 89.90 89.99 89.33 89.53 8,578,770 +0.17(+0.19%)
Oct 31, 2022 89.47 89.52 89.08 89.36 11,624,435 -0.30(-0.34%)
Oct 28, 2022 89.47 89.89 89.44 89.67 6,615,150 -0.23(-0.25%)
Oct 27, 2022 89.66 90.04 89.45 89.89 7,341,722 +0.45(+0.51%)
Oct 26, 2022 89.25 89.62 89.23 89.44 8,373,196 +0.40(+0.44%)
Oct 25, 2022 88.88 89.18 88.86 89.04 12,435,730 +0.87(+0.98%)
Oct 24, 2022 88.30 88.55 88.00 88.18 6,467,631 -0.12(-0.14%)
Oct 21, 2022 87.83 88.39 87.76 88.30 8,889,788 +0.13(+0.15%)
Oct 20, 2022 88.57 88.76 88.11 88.17 9,571,297 -0.54(-0.61%)
Oct 19, 2022 88.90 89.04 88.66 88.71 6,707,276 -0.77(-0.86%)
Oct 18, 2022 89.56 89.63 89.12 89.48 6,784,801 +0.15(+0.17%)
Oct 17, 2022 89.69 89.84 89.30 89.33 5,798,861 +0.19(+0.21%)
Oct 14, 2022 90.05 90.05 89.09 89.14 9,112,641 -0.49(-0.55%)
Oct 13, 2022 88.73 89.87 88.68 89.63 6,647,434 -0.28(-0.31%)
Oct 12, 2022 89.69 90.03 89.68 89.91 6,001,225 +0.08(+0.08%)
Oct 11, 2022 90.05 90.24 89.71 89.84 9,469,667 +0.06(+0.06%)
Oct 10, 2022 90.15 90.17 89.60 89.78 4,334,334 -0.40(-0.45%)
Oct 07, 2022 90.22 90.41 90.10 90.18 6,530,594 -0.48(-0.53%)
Oct 06, 2022 90.96 91.07 90.60 90.66 5,973,561 -0.36(-0.39%)
Oct 05, 2022 91.05 91.33 90.65 91.02 10,102,027 -0.48(-0.52%)
Oct 04, 2022 91.54 91.86 91.42 91.50 7,395,681 +0.24(+0.27%)
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.