Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 93.88 94.14 93.87 94.02 11,509,947 +0.12(+0.12%)
Jul 28, 2023 93.74 93.94 93.67 93.91 9,592,762 +0.37(+0.39%)
Jul 27, 2023 94.18 94.26 93.47 93.54 7,207,688 -0.81(-0.86%)
Jul 26, 2023 94.26 94.39 94.02 94.35 6,137,102 +0.31(+0.33%)
Jul 25, 2023 93.93 94.13 93.92 94.04 6,020,180 -0.11(-0.11%)
Jul 24, 2023 94.43 94.48 94.13 94.15 6,915,463 -0.17(-0.18%)
Jul 21, 2023 94.44 94.48 94.27 94.32 7,901,018 +0.07(+0.07%)
Jul 20, 2023 94.39 94.40 94.08 94.25 13,050,908 -0.49(-0.52%)
Jul 19, 2023 94.67 94.79 94.51 94.75 7,758,333 +0.29(+0.31%)
Jul 18, 2023 94.65 94.73 94.46 94.46 5,810,900 +0.08(+0.08%)
Jul 17, 2023 94.28 94.43 94.19 94.38 4,871,893 +0.11(+0.11%)
Jul 14, 2023 94.55 94.63 94.25 94.27 7,488,866 -0.45(-0.48%)
Jul 13, 2023 94.50 94.76 94.44 94.73 7,748,551 +0.59(+0.62%)
Jul 12, 2023 93.86 94.19 93.80 94.14 7,468,654 +0.76(+0.81%)
Jul 11, 2023 93.31 93.47 93.23 93.38 6,211,145 +0.20(+0.22%)
Jul 10, 2023 92.96 93.31 92.94 93.18 9,170,672 +0.26(+0.28%)
Jul 07, 2023 92.82 93.13 92.82 92.92 8,634,242 +0.02(+0.02%)
Jul 06, 2023 92.95 93.02 92.68 92.90 9,905,011 -0.61(-0.65%)
Jul 05, 2023 93.86 93.88 93.42 93.50 6,282,441 -0.42(-0.45%)
Jul 03, 2023 94.16 94.37 93.89 93.93 3,835,160 -0.11(-0.12%)
Jun 30, 2023 93.95 94.18 93.84 94.04 13,975,414 +0.22(+0.24%)
Jun 29, 2023 93.89 93.96 93.71 93.82 9,247,187 -0.73(-0.77%)
Jun 28, 2023 94.41 94.60 94.28 94.55 8,978,961 +0.28(+0.30%)
Jun 27, 2023 94.52 94.65 94.18 94.27 8,127,858 -0.18(-0.19%)
Jun 26, 2023 94.57 94.58 94.38 94.45 11,074,574 +0.12(+0.12%)
Jun 23, 2023 94.56 94.57 94.18 94.34 4,992,406 +0.28(+0.30%)
Jun 22, 2023 94.25 94.40 94.01 94.06 7,445,001 -0.49(-0.52%)
Jun 21, 2023 94.17 94.59 94.06 94.55 5,812,069 +0.15(+0.16%)
Jun 20, 2023 94.35 94.57 94.25 94.39 6,972,666 +0.17(+0.18%)
Jun 16, 2023 94.17 94.35 93.99 94.22 5,888,923 -0.30(-0.31%)
Jun 15, 2023 94.36 94.53 94.21 94.52 7,782,833 +0.65(+0.70%)
Jun 14, 2023 93.97 94.08 93.56 93.87 8,707,938 +0.09(+0.09%)
Jun 13, 2023 94.55 94.55 93.70 93.78 9,966,134 -0.44(-0.47%)
Jun 12, 2023 94.17 94.24 93.83 94.22 5,662,901 +0.16(+0.17%)
Jun 09, 2023 94.00 94.13 93.88 94.06 7,440,798 -0.22(-0.23%)
Jun 08, 2023 93.89 94.29 93.87 94.28 5,251,612 +0.50(+0.53%)
Jun 07, 2023 94.23 94.30 93.69 93.78 5,345,040 -0.50(-0.53%)
Jun 06, 2023 94.20 94.29 93.98 94.28 3,974,725 +0.12(+0.12%)
Jun 05, 2023 93.94 94.39 93.86 94.16 7,877,443 -0.01(-0.01%)
Jun 02, 2023 94.60 94.64 94.16 94.17 7,163,282 -0.50(-0.53%)
Jun 01, 2023 94.66 94.85 94.55 94.67 9,529,940 +0.29(+0.30%)
May 31, 2023 94.05 94.53 94.04 94.39 11,028,185 +0.34(+0.36%)
May 30, 2023 93.74 94.07 93.70 94.05 7,675,907 +0.62(+0.67%)
May 26, 2023 93.23 93.45 93.11 93.43 4,062,308 +0.08(+0.08%)
May 25, 2023 93.59 93.65 93.30 93.35 6,205,648 -0.34(-0.37%)
May 24, 2023 94.00 94.02 93.66 93.70 8,061,394 -0.24(-0.25%)
May 23, 2023 93.76 94.04 93.66 93.94 7,979,953 +0.11(+0.11%)
May 22, 2023 93.97 94.16 93.81 93.83 8,930,248 -0.09(-0.09%)
May 19, 2023 93.96 94.26 93.84 93.92 10,741,873 -0.21(-0.22%)
May 18, 2023 94.31 94.33 94.10 94.13 5,024,855 -0.44(-0.47%)
May 17, 2023 94.79 94.82 94.49 94.57 6,606,118 -0.14(-0.15%)
May 16, 2023 94.69 94.75 94.55 94.71 7,026,795 -0.22(-0.23%)
May 15, 2023 95.00 95.01 94.89 94.93 8,910,866 -0.24(-0.25%)
May 12, 2023 95.65 95.71 95.17 95.17 4,476,047 -0.54(-0.56%)
May 11, 2023 95.86 95.94 95.64 95.71 8,045,484 +0.29(+0.30%)
May 10, 2023 95.21 95.45 95.17 95.42 5,015,983 +0.61(+0.65%)
May 09, 2023 94.90 94.98 94.81 94.81 5,965,452 -0.09(-0.09%)
May 08, 2023 95.00 95.13 94.87 94.89 5,724,308 -0.53(-0.55%)
May 05, 2023 95.41 95.49 95.23 95.42 4,180,470 -0.31(-0.32%)
May 04, 2023 95.53 96.15 95.52 95.73 5,495,484 -0.11(-0.12%)
May 03, 2023 95.65 95.88 95.46 95.84 5,887,095 +0.42(+0.44%)
May 02, 2023 94.76 95.44 94.73 95.42 6,355,756 +0.92(+0.97%)
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.