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 (%)
Mar 31, 2023 96.16 96.45 95.94 96.40 8,807,734 +0.46(+0.48%)
Mar 30, 2023 95.81 96.01 95.74 95.94 4,394,667 +0.11(+0.11%)
Mar 29, 2023 95.53 95.89 95.51 95.83 5,282,886 +0.12(+0.12%)
Mar 28, 2023 95.76 95.83 95.61 95.72 6,569,903 -0.15(-0.15%)
Mar 27, 2023 96.16 96.29 95.85 95.86 7,052,405 -1.04(-1.08%)
Mar 24, 2023 97.02 97.23 96.70 96.91 6,426,478 +0.16(+0.17%)
Mar 23, 2023 96.44 96.80 96.28 96.74 10,283,945 +0.23(+0.24%)
Mar 22, 2023 95.59 96.58 95.44 96.51 7,840,558 +0.92(+0.96%)
Mar 21, 2023 95.67 95.81 95.49 95.59 5,683,716 -0.29(-0.30%)
Mar 20, 2023 96.49 96.49 95.80 95.88 6,566,155 -0.39(-0.40%)
Mar 17, 2023 96.06 96.56 95.99 96.27 8,555,534 +0.60(+0.63%)
Mar 16, 2023 96.30 96.48 95.47 95.67 15,729,289 -0.38(-0.39%)
Mar 15, 2023 96.20 96.46 95.60 96.05 11,507,483 +0.95(+1.00%)
Mar 14, 2023 95.56 95.61 94.90 95.10 8,433,763 -0.56(-0.59%)
Mar 13, 2023 95.83 96.41 95.42 95.66 10,691,284 +0.75(+0.80%)
Mar 10, 2023 94.61 95.13 94.58 94.90 7,768,137 +1.09(+1.17%)
Mar 09, 2023 93.62 93.99 93.55 93.81 7,280,039 +0.34(+0.36%)
Mar 08, 2023 93.75 93.93 93.35 93.47 8,314,158 -0.10(-0.10%)
Mar 07, 2023 93.83 93.87 93.43 93.57 6,215,140 -0.13(-0.13%)
Mar 06, 2023 94.11 94.13 93.67 93.69 4,329,110 -0.23(-0.25%)
Mar 03, 2023 93.70 93.93 93.45 93.93 7,511,000 +0.74(+0.79%)
Mar 02, 2023 93.03 93.22 92.99 93.19 9,558,008 -0.19(-0.21%)
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.