Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 107.19 107.59 107.19 107.46 10,719,146 -0.03(-0.03%)
Oct 28, 2021 107.53 107.64 107.40 107.49 6,311,819 -0.08(-0.08%)
Oct 27, 2021 107.48 107.72 107.26 107.57 8,731,102 +0.36(+0.33%)
Oct 26, 2021 107.10 107.22 107.22 5,885,429 +0.20(+0.18%)
Oct 25, 2021 106.92 107.11 106.92 107.02 10,838,475 +0.10(+0.10%)
Oct 22, 2021 106.83 106.99 106.76 106.92 3,764,573 +0.21(+0.19%)
Oct 21, 2021 106.87 106.90 106.71 106.71 5,579,553 -0.23(-0.21%)
Oct 20, 2021 107.02 107.13 106.92 106.94 6,596,795 -0.07(-0.07%)
Oct 19, 2021 107.21 107.21 107.01 107.01 5,377,808 -0.31(-0.29%)
Oct 18, 2021 107.17 107.39 107.10 107.32 5,947,492 -0.08(-0.07%)
Oct 15, 2021 107.43 107.45 107.34 107.40 4,955,103 -0.26(-0.24%)
Oct 14, 2021 107.52 107.66 107.45 107.66 4,368,098 +0.21(+0.19%)
Oct 13, 2021 107.26 107.46 107.25 107.45 5,891,609 +0.24(+0.23%)
Oct 12, 2021 107.02 107.22 106.96 107.21 3,934,775 +0.39(+0.37%)
Oct 11, 2021 106.87 106.92 106.81 106.81 2,323,877 -0.17(-0.16%)
Oct 08, 2021 107.15 107.19 106.93 106.98 4,887,995 -0.23(-0.22%)
Oct 07, 2021 107.29 107.33 107.18 107.22 4,753,898 -0.30(-0.28%)
Oct 06, 2021 107.50 107.55 107.41 107.52 5,220,289 +0.05(+0.04%)
Oct 05, 2021 107.63 107.67 107.43 107.47 7,917,693 -0.25(-0.23%)
Oct 04, 2021 107.72 107.83 107.61 107.72 4,459,915 -0.08(-0.07%)
Oct 01, 2021 107.63 107.86 107.60 107.80 7,536,474 +0.33(+0.31%)
Sep 30, 2021 107.42 107.50 107.34 107.47 5,715,068 -0.02(-0.02%)
Sep 29, 2021 107.60 107.69 107.36 107.49 6,583,224 +0.07(+0.07%)
Sep 28, 2021 107.54 107.63 107.34 107.42 7,497,726 -0.45(-0.42%)
Sep 27, 2021 107.83 107.98 107.80 107.86 6,016,185 -0.15(-0.14%)
Sep 24, 2021 108.10 108.10 107.93 108.01 4,767,471 -0.19(-0.17%)
Sep 23, 2021 108.50 108.51 108.16 108.20 8,830,963 -0.53(-0.49%)
Sep 22, 2021 108.67 108.80 108.57 108.73 7,628,829 +0.04(+0.03%)
Sep 21, 2021 108.69 108.72 108.61 108.70 5,583,050 +0.05(+0.04%)
Sep 20, 2021 108.58 108.72 108.54 108.65 5,838,916 +0.21(+0.19%)
Sep 17, 2021 108.38 108.45 108.33 108.44 6,135,726 -0.09(-0.09%)
Sep 16, 2021 108.52 108.67 108.48 108.54 4,557,604 -0.19(-0.17%)
Sep 15, 2021 108.84 108.84 108.65 108.72 3,684,602 -0.10(-0.09%)
Sep 14, 2021 108.63 108.92 108.63 108.83 4,470,045 +0.24(+0.22%)
Sep 13, 2021 108.57 108.64 108.53 108.58 4,225,184 +0.14(+0.13%)
Sep 10, 2021 108.56 108.58 108.36 108.44 4,228,330 -0.22(-0.20%)
Sep 09, 2021 108.42 108.70 108.34 108.66 3,560,854 +0.35(+0.32%)
Sep 08, 2021 108.28 108.40 108.21 108.31 3,651,499 +0.18(+0.16%)
Sep 07, 2021 108.23 108.23 108.07 108.14 3,824,985 -0.29(-0.27%)
Sep 03, 2021 108.42 108.46 108.35 108.42 5,635,514 -0.19(-0.17%)
Sep 02, 2021 108.58 108.62 108.49 108.61 5,798,908 +0.11(+0.10%)
Sep 01, 2021 108.58 108.62 108.39 108.50 4,438,443 +0.03(+0.03%)
Aug 31, 2021 108.58 108.68 108.43 108.47 7,237,548 -0.16(-0.15%)
Aug 30, 2021 108.42 108.62 108.41 108.62 3,965,535 +0.12(+0.11%)
Aug 27, 2021 108.23 108.50 108.14 108.50 5,934,006 +0.30(+0.28%)
Aug 26, 2021 108.19 108.21 108.08 108.20 5,220,849 +0.01(+0.01%)
Aug 25, 2021 108.40 108.42 108.11 108.19 5,833,898 -0.21(-0.19%)
Aug 24, 2021 108.48 108.54 108.37 108.40 6,286,780 -0.16(-0.15%)
Aug 23, 2021 108.49 108.58 108.45 108.56 7,046,525 +0.00(+0.00%)
Aug 20, 2021 108.58 108.61 108.48 108.56 3,100,743 +0.01(+0.01%)
Aug 19, 2021 108.52 108.55 108.43 108.55 4,902,096 +0.19(+0.17%)
Aug 18, 2021 108.35 108.44 108.22 108.36 4,260,724 +0.01(+0.01%)
Aug 17, 2021 108.39 108.49 108.34 108.35 5,852,201 -0.08(-0.08%)
Aug 16, 2021 108.54 108.66 108.44 108.44 3,952,261 +0.06(+0.05%)
Aug 13, 2021 108.08 108.38 108.07 108.38 4,921,905 +0.39(+0.36%)
Aug 12, 2021 107.93 108.02 107.85 107.99 5,368,554 +0.01(+0.01%)
Aug 11, 2021 107.91 108.13 107.79 107.98 7,141,983 +0.10(+0.09%)
Aug 10, 2021 108.08 108.08 107.88 107.88 7,845,472 -0.14(-0.13%)
Aug 09, 2021 108.31 108.37 108.02 108.02 5,669,866 -0.20(-0.18%)
Aug 06, 2021 108.34 108.43 108.20 108.21 4,078,861 -0.49(-0.45%)
Aug 05, 2021 108.84 108.86 108.67 108.70 3,513,313 -0.24(-0.22%)
Aug 04, 2021 109.13 109.19 108.69 108.94 4,980,142 -0.01(-0.01%)
Aug 03, 2021 108.93 109.05 108.91 108.95 3,975,477 +0.04(+0.03%)
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.