Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Aggregate Bond Ishares Core ETF (NY: AGG )

98.42 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 94.50 94.56 93.97 94.04 13,483,642 -0.09(-0.10%)
Sep 28, 2023 93.70 94.16 93.53 94.13 13,334,362 +0.28(+0.30%)
Sep 27, 2023 94.47 94.51 93.66 93.85 14,560,477 -0.33(-0.35%)
Sep 26, 2023 94.47 94.50 94.15 94.18 15,549,039 -0.12(-0.13%)
Sep 25, 2023 94.49 94.49 94.28 94.30 7,485,158 -0.75(-0.79%)
Sep 22, 2023 94.78 95.09 94.73 95.05 7,294,381 +0.40(+0.42%)
Sep 21, 2023 94.80 94.81 94.64 94.65 8,028,926 -0.65(-0.68%)
Sep 20, 2023 95.57 95.70 95.30 95.30 6,282,736 -0.05(-0.05%)
Sep 19, 2023 95.54 95.59 95.35 95.35 5,327,876 -0.28(-0.29%)
Sep 18, 2023 95.37 95.64 95.36 95.63 6,066,173 +0.14(+0.15%)
Sep 15, 2023 95.64 95.69 95.48 95.49 5,667,694 -0.22(-0.23%)
Sep 14, 2023 95.96 95.97 95.68 95.71 5,952,844 -0.13(-0.14%)
Sep 13, 2023 95.61 95.95 95.59 95.84 5,953,633 +0.14(+0.15%)
Sep 12, 2023 95.71 95.73 95.57 95.70 4,583,415 +0.03(+0.03%)
Sep 11, 2023 95.66 95.73 95.57 95.67 4,077,171 -0.11(-0.11%)
Sep 08, 2023 95.93 96.02 95.76 95.78 4,774,310 +0.05(+0.05%)
Sep 07, 2023 95.59 95.74 95.49 95.73 5,077,857 +0.30(+0.31%)
Sep 06, 2023 95.63 95.64 95.31 95.43 8,379,219 -0.09(-0.09%)
Sep 05, 2023 95.85 95.87 95.52 95.52 6,111,390 -0.52(-0.54%)
Sep 01, 2023 96.54 96.57 95.98 96.04 8,132,517 -0.76(-0.79%)
Aug 31, 2023 96.78 96.96 96.72 96.80 7,230,077 +0.14(+0.14%)
Aug 30, 2023 96.78 96.83 96.62 96.66 8,752,360 -0.04(-0.04%)
Aug 29, 2023 95.91 96.71 95.91 96.70 7,386,318 +0.62(+0.65%)
Aug 28, 2023 96.10 96.11 95.92 96.08 6,544,471 +0.21(+0.22%)
Aug 25, 2023 95.82 96.08 95.60 95.87 7,917,948 -0.06(-0.06%)
Aug 24, 2023 95.99 96.12 95.85 95.93 8,247,717 -0.22(-0.23%)
Aug 23, 2023 95.75 96.15 95.73 96.15 7,831,613 +0.91(+0.96%)
Aug 22, 2023 95.17 95.32 95.06 95.24 6,156,228 +0.10(+0.11%)
Aug 21, 2023 95.25 95.30 95.04 95.14 13,362,280 -0.48(-0.50%)
Aug 18, 2023 95.47 95.75 95.43 95.62 6,154,615 +0.21(+0.22%)
Aug 17, 2023 95.50 95.55 95.21 95.41 8,169,822 -0.10(-0.10%)
Aug 16, 2023 95.76 95.93 95.45 95.51 8,964,622 -0.23(-0.24%)
Aug 15, 2023 95.81 96.07 95.74 95.74 6,522,470 -0.26(-0.27%)
Aug 14, 2023 95.98 96.22 95.83 96.00 7,901,461 -0.07(-0.07%)
Aug 11, 2023 96.12 96.42 96.07 96.07 9,016,688 -0.30(-0.31%)
Aug 10, 2023 97.06 97.22 96.37 96.37 15,516,102 -0.63(-0.65%)
Aug 09, 2023 97.01 97.12 96.91 97.00 5,634,704 +0.07(+0.07%)
Aug 08, 2023 96.94 97.11 96.83 96.93 6,867,335 +0.23(+0.24%)
Aug 07, 2023 96.64 96.70 96.48 96.70 9,732,586 +0.02(+0.02%)
Aug 04, 2023 96.25 96.75 96.25 96.68 6,400,371 +0.79(+0.82%)
Aug 03, 2023 95.93 96.02 95.80 95.89 7,532,793 -0.65(-0.67%)
Aug 02, 2023 96.48 96.56 96.23 96.54 8,551,923 -0.23(-0.24%)
Aug 01, 2023 97.01 97.09 96.71 96.77 8,811,100 -0.91(-0.93%)
Jul 31, 2023 97.53 97.80 97.52 97.68 11,079,102 +0.12(+0.12%)
Jul 28, 2023 97.39 97.59 97.31 97.56 9,233,682 +0.38(+0.39%)
Jul 27, 2023 97.84 97.93 97.11 97.18 6,937,887 -0.84(-0.86%)
Jul 26, 2023 97.93 98.06 97.68 98.02 5,907,376 +0.32(+0.33%)
Jul 25, 2023 97.58 97.79 97.57 97.70 5,794,831 -0.11(-0.11%)
Jul 24, 2023 98.10 98.16 97.79 97.81 6,656,601 -0.18(-0.18%)
Jul 21, 2023 98.11 98.15 97.94 97.99 7,605,264 +0.07(+0.07%)
Jul 20, 2023 98.06 98.08 97.73 97.92 12,562,382 -0.51(-0.52%)
Jul 19, 2023 98.35 98.48 98.19 98.43 7,467,920 +0.30(+0.31%)
Jul 18, 2023 98.33 98.41 98.13 98.13 5,593,384 +0.08(+0.08%)
Jul 17, 2023 97.95 98.10 97.85 98.05 4,689,527 +0.11(+0.11%)
Jul 14, 2023 98.23 98.31 97.92 97.94 7,208,540 -0.47(-0.48%)
Jul 13, 2023 98.18 98.44 98.11 98.41 7,458,505 +0.61(+0.62%)
Jul 12, 2023 97.51 97.85 97.45 97.80 7,189,085 +0.79(+0.81%)
Jul 11, 2023 96.94 97.10 96.86 97.01 5,978,647 +0.21(+0.22%)
Jul 10, 2023 96.57 96.94 96.55 96.80 8,827,392 +0.27(+0.28%)
Jul 07, 2023 96.42 96.75 96.42 96.53 8,311,042 +0.02(+0.02%)
Jul 06, 2023 96.56 96.64 96.28 96.51 9,534,243 -0.63(-0.65%)
Jul 05, 2023 97.51 97.53 97.05 97.14 6,047,275 -0.44(-0.45%)
Jul 03, 2023 97.82 98.04 97.54 97.58 3,691,601 -0.37(-0.38%)
Jun 30, 2023 97.86 98.10 97.74 97.95 13,417,263 +0.23(+0.24%)
Jun 29, 2023 97.80 97.87 97.61 97.72 8,877,872 -0.76(-0.77%)
Jun 28, 2023 98.34 98.53 98.20 98.48 8,620,358 +0.29(+0.30%)
Jun 27, 2023 98.45 98.58 98.10 98.19 7,803,247 -0.19(-0.19%)
Jun 26, 2023 98.50 98.51 98.31 98.38 10,632,277 +0.12(+0.12%)
Jun 23, 2023 98.49 98.50 98.10 98.26 4,793,019 +0.29(+0.30%)
Jun 22, 2023 98.17 98.33 97.92 97.97 7,147,662 -0.51(-0.52%)
Jun 21, 2023 98.09 98.53 97.97 98.48 5,579,946 +0.16(+0.16%)
Jun 20, 2023 98.28 98.50 98.17 98.32 6,694,191 +0.18(+0.18%)
Jun 16, 2023 98.09 98.28 97.91 98.14 5,653,731 -0.31(-0.31%)
Jun 15, 2023 98.29 98.46 98.13 98.45 7,472,002 -0.65(-0.66%)
May 08, 2023 99.21 99.35 99.08 99.10 5,481,305 -0.55(-0.55%)
May 05, 2023 99.64 99.72 99.45 99.65 4,003,005 -0.32(-0.32%)
May 04, 2023 99.77 100.42 99.75 99.97 5,262,195 -0.12(-0.12%)
May 03, 2023 99.89 100.13 99.69 100.09 5,637,181 +0.44(+0.44%)
May 02, 2023 98.96 99.67 98.93 99.65 6,085,947 +0.96(+0.97%)
May 01, 2023 99.35 99.41 98.59 98.69 10,632,031 -1.27(-1.27%)
Apr 28, 2023 99.99 99.99 99.72 99.96 5,469,882 +0.51(+0.51%)
Apr 27, 2023 99.61 99.63 99.39 99.45 4,018,320 -0.36(-0.36%)
Apr 26, 2023 100.16 100.22 99.72 99.81 3,723,566 -0.37(-0.37%)
Apr 25, 2023 99.97 100.25 99.96 100.18 5,064,365 +0.62(+0.62%)
Apr 24, 2023 99.42 99.59 99.36 99.56 3,256,884 +0.39(+0.39%)
Apr 21, 2023 99.51 99.56 99.11 99.17 5,367,259 -0.17(-0.17%)
Apr 20, 2023 99.21 99.36 99.19 99.34 5,092,425 +0.45(+0.46%)
Apr 19, 2023 98.89 98.93 98.71 98.89 3,593,129 -0.15(-0.15%)
Apr 18, 2023 98.91 99.16 98.91 99.04 4,753,036 +0.14(+0.14%)
Apr 17, 2023 99.13 99.17 98.88 98.90 4,441,436 -0.50(-0.50%)
Apr 14, 2023 99.56 99.59 99.32 99.40 4,794,084 -0.49(-0.49%)
Apr 13, 2023 100.16 100.27 99.81 99.89 3,964,801 -0.04(-0.04%)
Apr 12, 2023 100.17 100.20 99.61 99.93 7,226,032 +0.12(+0.12%)
Apr 11, 2023 99.81 99.88 99.59 99.81 4,543,801 +0.06(+0.06%)
Apr 10, 2023 99.89 99.91 99.60 99.75 4,478,225 -0.69(-0.69%)
Apr 06, 2023 100.56 100.69 100.44 100.44 6,105,193 -0.09(-0.09%)
Apr 05, 2023 100.50 100.98 100.41 100.53 9,883,510 +0.34(+0.34%)
Apr 04, 2023 99.55 100.30 99.50 100.19 8,925,171 +0.37(+0.37%)
Apr 03, 2023 99.28 99.86 99.21 99.82 7,567,065 +0.18(+0.18%)
Mar 31, 2023 99.39 99.69 99.16 99.64 8,521,610 +0.48(+0.48%)
Mar 30, 2023 99.03 99.23 98.95 99.16 4,251,904 +0.11(+0.11%)
Mar 29, 2023 98.74 99.11 98.72 99.05 5,111,269 +0.12(+0.12%)
Mar 28, 2023 98.98 99.05 98.82 98.93 6,356,476 -0.15(-0.15%)
Mar 27, 2023 99.39 99.52 99.07 99.08 6,823,304 -1.08(-1.08%)
Mar 24, 2023 100.28 100.49 99.95 100.16 6,217,711 +0.17(+0.17%)
Mar 23, 2023 99.68 100.05 99.51 99.99 9,949,865 +0.24(+0.24%)
Mar 22, 2023 98.80 99.82 98.64 99.75 7,585,853 +0.95(+0.96%)
Mar 21, 2023 98.88 99.03 98.70 98.80 5,499,078 -0.30(-0.30%)
Mar 20, 2023 99.73 99.73 99.02 99.10 6,352,850 -0.40(-0.40%)
Mar 17, 2023 99.29 99.80 99.21 99.50 8,277,603 +0.62(+0.63%)
Mar 16, 2023 99.53 99.72 98.67 98.88 15,218,314 -0.39(-0.39%)
Mar 15, 2023 99.43 99.70 98.81 99.27 11,133,656 +0.98(+1.00%)
Mar 14, 2023 98.77 98.82 98.08 98.29 8,159,788 -0.58(-0.59%)
Mar 13, 2023 99.05 99.65 98.62 98.87 10,343,972 +0.78(+0.80%)
Mar 10, 2023 97.79 98.32 97.75 98.09 7,515,785 +1.13(+1.17%)
Mar 09, 2023 96.76 97.15 96.69 96.96 7,043,543 +0.35(+0.36%)
Mar 08, 2023 96.90 97.08 96.48 96.61 8,044,068 -0.10(-0.10%)
Mar 07, 2023 96.98 97.03 96.57 96.71 6,013,238 -0.13(-0.13%)
Mar 06, 2023 97.27 97.29 96.81 96.84 4,188,477 -0.24(-0.25%)
Mar 03, 2023 96.85 97.08 96.59 97.08 7,267,001 +0.76(+0.79%)
Mar 02, 2023 96.15 96.35 96.11 96.32 9,247,511 -0.20(-0.21%)
Mar 01, 2023 96.83 97.04 96.50 96.52 9,125,368 -0.79(-0.81%)
Feb 28, 2023 96.99 97.37 96.93 97.31 8,575,038 -0.01(-0.01%)
Feb 27, 2023 97.41 97.49 97.22 97.32 5,040,022 +0.19(+0.20%)
Feb 24, 2023 97.22 97.26 96.97 97.13 4,866,861 -0.56(-0.57%)
Feb 23, 2023 97.40 97.72 97.37 97.69 8,527,186 +0.35(+0.36%)
Feb 22, 2023 97.40 97.59 97.30 97.34 5,862,303 +0.26(+0.27%)
Feb 21, 2023 97.36 97.46 97.08 97.08 8,369,608 -0.92(-0.94%)
Feb 17, 2023 97.53 98.01 97.53 98.00 5,956,284 +0.23(+0.24%)
Feb 16, 2023 97.88 98.03 97.69 97.77 5,235,628 -0.41(-0.42%)
Feb 15, 2023 98.24 98.36 98.03 98.18 6,486,492 -0.19(-0.19%)
Feb 14, 2023 98.67 98.76 98.11 98.37 9,559,499 -0.35(-0.35%)
Feb 13, 2023 98.49 98.72 98.46 98.72 6,831,781 +0.30(+0.30%)
Feb 10, 2023 98.82 98.83 98.40 98.42 5,068,203 -0.43(-0.44%)
Feb 09, 2023 99.54 99.56 98.83 98.85 5,594,845 -0.39(-0.39%)
Feb 08, 2023 99.14 99.43 98.95 99.24 4,901,122 +0.14(+0.14%)
Feb 07, 2023 99.15 99.57 99.06 99.10 6,224,777 -0.17(-0.17%)
Feb 06, 2023 99.31 99.42 99.23 99.27 9,198,867 -0.55(-0.55%)
Feb 03, 2023 99.95 100.13 99.52 99.82 9,082,978 -0.97(-0.96%)
Feb 02, 2023 101.04 101.15 100.73 100.79 9,197,782 +0.11(+0.11%)
Feb 01, 2023 100.19 100.78 99.86 100.68 11,593,319 +0.46(+0.46%)
Jan 31, 2023 100.16 100.34 99.83 100.22 12,083,582 +0.41(+0.41%)
Jan 30, 2023 99.90 100.09 99.80 99.81 6,821,975 -0.27(-0.27%)
Jan 27, 2023 99.96 100.14 99.91 100.08 5,123,100 -0.15(-0.15%)
Jan 26, 2023 100.33 100.46 100.07 100.23 5,399,097 -0.17(-0.17%)
Jan 25, 2023 100.26 100.47 100.10 100.40 5,431,125 +0.12(+0.12%)
Jan 24, 2023 99.84 100.32 99.68 100.28 6,538,094 +0.44(+0.44%)
Jan 23, 2023 99.80 100.06 99.78 99.84 6,572,855 -0.25(-0.25%)
Jan 20, 2023 100.17 100.26 99.89 100.09 6,095,779 -0.41(-0.41%)
Jan 19, 2023 100.73 100.73 100.33 100.50 8,633,784 -0.23(-0.23%)
Jan 18, 2023 100.76 100.88 100.37 100.73 7,779,430 +0.99(+0.99%)
Jan 17, 2023 99.74 99.96 99.65 99.74 8,174,669 -0.18(-0.18%)
Jan 13, 2023 100.02 100.26 99.83 99.92 6,719,050 -0.37(-0.37%)
Jan 12, 2023 99.84 100.53 99.49 100.29 8,342,757 +0.72(+0.72%)
Jan 11, 2023 99.28 99.57 99.26 99.57 6,102,903 +0.61(+0.62%)
Jan 10, 2023 99.02 99.15 98.74 98.96 7,291,321 -0.38(-0.38%)
Jan 09, 2023 99.06 99.50 99.00 99.34 7,849,714 +0.25(+0.25%)
Jan 06, 2023 98.13 99.15 98.04 99.09 8,503,057 +1.07(+1.09%)
Jan 05, 2023 97.64 98.06 97.56 98.02 9,682,055 -0.08(-0.08%)
Jan 04, 2023 98.17 98.25 97.89 98.10 10,080,144 +0.54(+0.55%)
Jan 03, 2023 97.97 97.97 97.36 97.56 19,930,820 +0.57(+0.59%)
Dec 30, 2022 97.25 97.36 96.97 96.99 8,469,013 -0.46(-0.47%)
Dec 29, 2022 97.21 97.47 97.18 97.45 7,763,251 +0.36(+0.37%)
Dec 28, 2022 97.47 97.50 97.08 97.09 12,131,152 -0.17(-0.17%)
Dec 27, 2022 97.46 97.61 97.21 97.26 7,925,776 -0.71(-0.72%)
Dec 23, 2022 98.05 98.11 97.89 97.97 4,823,385 -0.34(-0.35%)
Dec 22, 2022 98.32 98.47 98.22 98.31 8,278,412 -0.03(-0.03%)
Dec 21, 2022 98.49 98.54 98.19 98.34 8,489,333 +0.27(+0.28%)
Dec 20, 2022 98.10 98.26 97.98 98.07 10,282,170 -0.67(-0.68%)
Dec 19, 2022 98.90 98.93 98.61 98.74 10,351,011 -0.61(-0.61%)
Dec 16, 2022 98.96 99.52 98.94 99.35 7,546,382 -0.26(-0.26%)
Dec 15, 2022 99.57 99.70 99.36 99.61 9,424,380 -0.08(-0.08%)
Dec 14, 2022 99.52 99.79 99.17 99.69 10,623,930 +0.22(+0.22%)
Dec 13, 2022 100.18 100.18 99.40 99.47 9,120,226 +0.66(+0.67%)
Dec 12, 2022 99.19 99.24 98.63 98.81 10,384,177 +0.02(+0.02%)
Dec 09, 2022 99.12 99.21 98.77 98.79 8,994,367 -0.59(-0.59%)
Dec 08, 2022 99.39 99.60 99.24 99.38 6,307,200 -0.30(-0.30%)
Dec 07, 2022 99.29 99.72 99.17 99.68 6,752,972 +0.88(+0.89%)
Dec 06, 2022 98.71 98.92 98.59 98.80 7,660,063 +0.29(+0.29%)
Dec 05, 2022 98.82 99.29 98.30 98.51 8,202,802 -0.78(-0.79%)
Dec 02, 2022 98.49 99.30 98.30 99.29 6,368,002 +0.41(+0.41%)
Dec 01, 2022 98.30 98.89 98.17 98.88 12,471,367 +0.59(+0.60%)
Nov 30, 2022 97.48 98.32 97.28 98.29 8,977,638 +0.76(+0.78%)
Nov 29, 2022 97.54 97.79 97.49 97.53 6,643,302 -0.35(-0.36%)
Nov 28, 2022 98.14 98.19 97.83 97.88 7,920,756 -0.16(-0.16%)
Nov 25, 2022 97.81 98.04 97.81 98.04 2,718,602 +0.02(+0.02%)
Nov 23, 2022 97.58 98.02 97.58 98.02 5,885,756 +0.58(+0.60%)
Nov 22, 2022 97.18 97.50 97.18 97.44 8,038,990 +0.50(+0.52%)
Nov 21, 2022 97.27 97.34 96.91 96.94 7,264,222 -0.06(-0.06%)
Nov 18, 2022 97.22 97.33 96.91 97.00 4,714,977 -0.14(-0.14%)
Nov 17, 2022 97.03 97.17 96.85 97.14 6,888,988 -0.41(-0.42%)
Nov 16, 2022 97.25 97.63 97.14 97.55 11,075,025 +0.60(+0.62%)
Nov 15, 2022 96.80 96.95 96.61 96.95 7,961,975 +0.71(+0.74%)
Nov 14, 2022 96.43 96.45 96.17 96.24 7,457,622 -0.27(-0.28%)
Nov 11, 2022 96.23 96.61 96.23 96.51 4,967,440 -0.07(-0.07%)
Nov 10, 2022 95.98 96.58 95.79 96.58 8,494,813 +2.03(+2.15%)
Nov 09, 2022 94.39 94.70 94.25 94.55 6,762,191 +0.11(+0.12%)
Nov 08, 2022 94.24 94.61 94.22 94.44 5,834,911 +0.40(+0.43%)
Nov 07, 2022 94.41 94.46 94.03 94.04 7,597,192 -0.30(-0.32%)
Nov 04, 2022 94.43 94.64 94.17 94.34 6,921,207 -0.01(-0.01%)
Nov 03, 2022 93.97 94.50 93.93 94.35 9,314,782 -0.35(-0.37%)
Nov 02, 2022 94.98 95.51 94.53 94.70 8,584,082 -0.16(-0.17%)
Nov 01, 2022 95.25 95.35 94.65 94.86 8,096,833 -0.04(-0.04%)
Oct 31, 2022 95.01 95.06 94.60 94.90 10,946,425 -0.32(-0.34%)
Oct 28, 2022 95.01 95.46 94.98 95.22 6,229,313 -0.24(-0.25%)
Oct 27, 2022 95.21 95.62 94.99 95.46 6,913,507 +0.48(+0.51%)
Oct 26, 2022 94.78 95.17 94.76 94.98 7,884,819 +0.42(+0.44%)
Oct 25, 2022 94.39 94.70 94.36 94.56 11,710,401 +0.92(+0.98%)
Oct 24, 2022 93.77 94.03 93.45 93.64 6,090,399 -0.13(-0.14%)
Oct 21, 2022 93.27 93.86 93.20 93.77 8,371,280 +0.14(+0.15%)
Oct 20, 2022 94.06 94.26 93.56 93.63 9,013,039 -0.57(-0.61%)
Oct 19, 2022 94.41 94.56 94.15 94.20 6,316,066 -0.82(-0.86%)
Oct 18, 2022 95.11 95.18 94.64 95.02 6,389,069 +0.16(+0.17%)
Oct 17, 2022 95.25 95.40 94.83 94.86 5,460,635 +0.20(+0.21%)
Oct 14, 2022 95.63 95.63 94.61 94.66 8,581,135 -0.52(-0.55%)
Oct 13, 2022 94.23 95.44 94.17 95.18 6,259,714 -0.30(-0.31%)
Oct 12, 2022 95.25 95.61 95.23 95.48 5,651,196 +0.08(+0.08%)
Oct 11, 2022 95.63 95.83 95.27 95.40 8,917,337 +0.06(+0.06%)
Oct 10, 2022 95.73 95.75 95.15 95.34 4,081,529 -0.43(-0.45%)
Oct 07, 2022 95.81 96.01 95.68 95.77 6,149,689 -0.51(-0.53%)
Oct 06, 2022 96.59 96.71 96.21 96.28 5,625,146 -0.38(-0.39%)
Oct 05, 2022 96.69 96.99 96.27 96.66 9,512,814 -0.51(-0.52%)
Oct 04, 2022 97.21 97.55 97.08 97.17 6,964,319 +0.26(+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.