US Aggregate Bond Ishares Core ETF (NY: AGG )

102.34 +0.85 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 107.17 107.38 107.06 107.10 13,799,161 -0.05(-0.05%)
Mar 30, 2022 106.60 107.15 106.59 107.15 11,544,384 +0.29(+0.27%)
Mar 29, 2022 106.61 106.89 106.45 106.86 11,396,554 +0.50(+0.47%)
Mar 28, 2022 106.25 106.53 106.16 106.36 8,540,557 +0.26(+0.25%)
Mar 25, 2022 106.57 106.65 105.97 106.10 10,540,901 -0.85(-0.79%)
Mar 24, 2022 106.72 107.03 106.65 106.95 7,480,551 -0.24(-0.22%)
Mar 23, 2022 106.96 107.21 106.71 107.19 9,060,764 +0.44(+0.41%)
Mar 22, 2022 106.74 106.88 106.61 106.75 16,120,499 -0.29(-0.27%)
Mar 21, 2022 107.58 107.65 106.98 107.04 8,024,838 -1.06(-0.98%)
Mar 18, 2022 107.93 108.14 107.92 108.10 7,864,873 +0.24(+0.22%)
Mar 17, 2022 107.85 108.06 107.73 107.86 8,035,426 +0.18(+0.17%)
Mar 16, 2022 107.63 107.73 107.00 107.68 16,805,606 +0.08(+0.07%)
Mar 15, 2022 107.84 107.92 107.43 107.60 14,001,169 +0.24(+0.22%)
Mar 14, 2022 107.79 107.82 107.36 107.36 10,961,655 -1.05(-0.97%)
Mar 11, 2022 108.44 108.55 108.34 108.41 11,997,843 -0.02(-0.02%)
Mar 10, 2022 108.66 108.68 108.25 108.43 16,344,007 -0.61(-0.56%)
Mar 09, 2022 109.10 109.21 108.93 109.04 11,192,364 -0.23(-0.21%)
Mar 08, 2022 109.25 109.33 109.12 109.27 9,933,670 -0.39(-0.36%)
Mar 07, 2022 109.87 110.14 109.64 109.66 12,740,406 -0.64(-0.58%)
Mar 04, 2022 110.40 110.55 110.22 110.30 8,556,618 +0.44(+0.40%)
Mar 03, 2022 109.79 110.00 109.65 109.86 15,802,985 +0.37(+0.34%)
Mar 02, 2022 110.30 110.38 109.46 109.49 9,028,850 -1.33(-1.20%)
Mar 01, 2022 110.60 111.17 110.57 110.82 14,355,587 +0.46(+0.42%)
Feb 28, 2022 110.03 110.43 110.02 110.36 16,774,576 +0.79(+0.72%)
Feb 25, 2022 109.45 109.58 109.33 109.57 10,089,580 +0.11(+0.10%)
Feb 24, 2022 109.67 109.77 109.17 109.46 12,371,984 +0.20(+0.18%)
Feb 23, 2022 109.52 109.55 109.23 109.26 11,732,147 -0.49(-0.45%)
Feb 22, 2022 109.68 109.78 109.56 109.75 7,604,433 -0.12(-0.11%)
Feb 18, 2022 109.87 0 +0.23(+0.21%)
Feb 17, 2022 109.58 109.81 109.52 109.64 10,216,992 +0.23(+0.21%)
Feb 16, 2022 109.44 109.48 109.10 109.41 8,116,129 +0.13(+0.12%)
Feb 15, 2022 109.36 109.51 109.24 109.28 5,820,188 -0.18(-0.16%)
Feb 14, 2022 109.66 109.76 109.40 109.46 8,843,670 -0.64(-0.58%)
Feb 11, 2022 109.74 110.16 109.34 110.10 13,869,150 +0.72(+0.66%)
Feb 10, 2022 109.97 110.06 109.38 109.38 10,761,160 -1.02(-0.92%)
Feb 09, 2022 110.51 110.68 110.39 110.40 9,194,428 +0.07(+0.06%)
Feb 08, 2022 110.44 110.48 110.32 110.33 7,986,958 -0.34(-0.31%)
Feb 07, 2022 110.57 110.71 110.47 110.67 6,723,590 +0.10(+0.09%)
Feb 04, 2022 110.75 110.75 110.47 110.57 6,967,300 -0.70(-0.63%)
Feb 03, 2022 111.26 111.37 111.27 10,290,453 -0.45(-0.40%)
Feb 02, 2022 111.70 111.97 111.67 111.72 7,967,896 +0.12(+0.11%)
Feb 01, 2022 111.66 111.68 111.38 111.60 10,355,996 -0.20(-0.18%)
Jan 31, 2022 111.64 111.89 111.80 12,874,991 -0.01(-0.01%)
Jan 28, 2022 111.46 111.86 111.44 111.81 10,855,693 +0.08(+0.07%)
Jan 27, 2022 111.62 111.88 111.62 111.73 6,146,786 +0.37(+0.33%)
Jan 26, 2022 112.06 112.13 111.36 111.36 10,729,366 -0.63(-0.56%)
Jan 25, 2022 112.18 112.30 111.96 111.99 9,541,029 -0.11(-0.10%)
Jan 24, 2022 112.38 112.42 112.10 112.10 12,133,123 -0.13(-0.12%)
Jan 21, 2022 112.19 112.35 112.11 112.23 8,679,633 +0.44(+0.39%)
Jan 20, 2022 111.84 111.90 111.75 111.79 7,186,596 +0.06(+0.05%)
Jan 19, 2022 111.70 111.89 111.65 111.73 8,320,999 +0.24(+0.22%)
Jan 18, 2022 111.81 111.86 111.47 111.49 7,943,803 -0.68(-0.61%)
Jan 14, 2022 112.17 0 -0.63(-0.56%)
Jan 13, 2022 112.60 112.80 112.53 112.80 8,454,273 +0.20(+0.18%)
Jan 12, 2022 112.72 112.78 112.58 112.60 6,713,183 +0.00(+0.00%)
Jan 11, 2022 112.33 112.63 112.27 112.60 6,729,092 +0.21(+0.19%)
Jan 10, 2022 112.23 112.42 112.14 112.39 8,122,302 -0.10(-0.09%)
Jan 07, 2022 112.69 112.70 112.34 112.49 9,018,913 -0.33(-0.29%)
Jan 06, 2022 112.75 112.84 112.66 112.82 8,866,494 -0.12(-0.11%)
Jan 05, 2022 113.34 113.36 112.90 112.94 8,530,897 -0.35(-0.31%)
Jan 04, 2022 113.22 113.30 113.08 113.29 7,772,177 -0.01(-0.01%)
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.