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 (%)
Apr 28, 2023 96.99 96.99 96.73 96.96 5,639,177 +0.49(+0.51%)
Apr 27, 2023 96.62 96.64 96.41 96.46 4,142,688 -0.35(-0.36%)
Apr 26, 2023 97.15 97.21 96.73 96.81 3,838,811 -0.36(-0.37%)
Apr 25, 2023 96.97 97.24 96.96 97.17 5,221,109 +0.60(+0.62%)
Apr 24, 2023 96.44 96.60 96.38 96.57 3,357,685 +0.38(+0.39%)
Apr 21, 2023 96.52 96.57 96.13 96.19 5,533,377 -0.16(-0.17%)
Apr 20, 2023 96.23 96.38 96.21 96.36 5,250,037 +0.44(+0.46%)
Apr 19, 2023 95.92 95.96 95.75 95.92 3,704,337 -0.15(-0.15%)
Apr 18, 2023 95.94 96.18 95.94 96.07 4,900,144 +0.14(+0.14%)
Apr 17, 2023 96.15 96.20 95.91 95.93 4,578,900 -0.48(-0.50%)
Apr 14, 2023 96.57 96.60 96.34 96.42 4,942,462 -0.48(-0.49%)
Apr 13, 2023 97.15 97.26 96.81 96.89 4,087,513 -0.04(-0.04%)
Apr 12, 2023 97.16 97.19 96.62 96.93 7,449,680 +0.12(+0.12%)
Apr 11, 2023 96.81 96.88 96.60 96.81 4,684,433 +0.06(+0.06%)
Apr 10, 2023 96.89 96.91 96.61 96.76 4,616,827 -0.67(-0.69%)
Apr 06, 2023 97.54 97.66 97.42 97.42 6,294,151 -0.09(-0.09%)
Apr 05, 2023 97.48 97.95 97.40 97.51 10,189,408 +0.33(+0.34%)
Apr 04, 2023 96.56 97.29 96.51 97.18 9,201,408 +0.36(+0.37%)
Apr 03, 2023 96.30 96.86 96.23 96.82 7,801,268 +0.42(+0.43%)
Mar 31, 2023 96.16 96.45 95.94 96.40 8,807,611 +0.46(+0.48%)
Mar 30, 2023 95.81 96.01 95.74 95.94 4,394,606 +0.11(+0.11%)
Mar 29, 2023 95.53 95.89 95.51 95.83 5,282,813 +0.12(+0.12%)
Mar 28, 2023 95.77 95.83 95.61 95.72 6,569,811 -0.15(-0.15%)
Mar 27, 2023 96.16 96.29 95.85 95.86 7,052,307 -1.04(-1.08%)
Mar 24, 2023 97.02 97.23 96.70 96.91 6,426,389 +0.16(+0.17%)
Mar 23, 2023 96.44 96.80 96.28 96.74 10,283,801 +0.23(+0.24%)
Mar 22, 2023 95.59 96.58 95.44 96.51 7,840,448 +0.92(+0.96%)
Mar 21, 2023 95.67 95.81 95.50 95.59 5,683,637 -0.29(-0.30%)
Mar 20, 2023 96.49 96.49 95.80 95.88 6,566,063 -0.39(-0.40%)
Mar 17, 2023 96.07 96.56 95.99 96.27 8,555,415 +0.60(+0.63%)
Mar 16, 2023 96.30 96.48 95.47 95.67 15,729,070 -0.38(-0.39%)
Mar 15, 2023 96.20 96.46 95.60 96.05 11,507,323 +0.95(+1.00%)
Mar 14, 2023 95.56 95.61 94.90 95.10 8,433,646 -0.56(-0.59%)
Mar 13, 2023 95.83 96.41 95.42 95.66 10,691,135 +0.75(+0.80%)
Mar 10, 2023 94.61 95.13 94.58 94.90 7,768,029 +1.09(+1.17%)
Mar 09, 2023 93.62 94.00 93.56 93.81 7,279,937 +0.34(+0.36%)
Mar 08, 2023 93.75 93.93 93.35 93.47 8,314,042 -0.10(-0.10%)
Mar 07, 2023 93.83 93.87 93.43 93.57 6,215,053 -0.13(-0.13%)
Mar 06, 2023 94.11 94.13 93.67 93.70 4,329,050 -0.23(-0.25%)
Mar 03, 2023 93.71 93.93 93.45 93.93 7,510,895 +0.74(+0.79%)
Mar 02, 2023 93.03 93.22 92.99 93.19 9,557,875 -0.19(-0.21%)
Mar 01, 2023 93.69 93.89 93.37 93.39 9,431,633 -0.54(-0.57%)
Feb 28, 2023 93.62 93.98 93.56 93.92 8,884,174 -0.01(-0.01%)
Feb 27, 2023 94.02 94.10 93.83 93.93 5,221,718 +0.18(+0.20%)
Feb 24, 2023 93.84 93.88 93.60 93.75 5,042,315 -0.54(-0.57%)
Feb 23, 2023 94.01 94.32 93.98 94.29 8,834,597 +0.34(+0.36%)
Feb 22, 2023 94.01 94.19 93.91 93.95 6,073,643 +0.25(+0.27%)
Feb 21, 2023 93.97 94.07 93.70 93.70 8,671,338 -0.89(-0.94%)
Feb 17, 2023 94.14 94.60 94.14 94.59 6,171,012 +0.22(+0.24%)
Feb 16, 2023 94.47 94.62 94.29 94.37 5,424,376 -0.40(-0.42%)
Feb 15, 2023 94.82 94.94 94.62 94.76 6,720,335 -0.18(-0.19%)
Feb 14, 2023 95.24 95.32 94.70 94.95 9,904,126 -0.34(-0.35%)
Feb 13, 2023 95.06 95.28 95.03 95.28 7,078,071 +0.29(+0.30%)
Feb 10, 2023 95.38 95.39 94.98 95.00 5,250,915 -0.42(-0.44%)
Feb 09, 2023 96.08 96.10 95.39 95.41 5,796,543 -0.38(-0.39%)
Feb 08, 2023 95.69 95.97 95.51 95.79 5,077,811 +0.14(+0.14%)
Feb 07, 2023 95.70 96.11 95.61 95.65 6,449,185 -0.16(-0.17%)
Feb 06, 2023 95.85 95.96 95.78 95.82 9,530,493 -0.53(-0.55%)
Feb 03, 2023 96.47 96.65 96.06 96.35 9,410,426 -0.94(-0.96%)
Feb 02, 2023 97.52 97.63 97.23 97.28 9,529,369 +0.11(+0.11%)
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.