Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 96.99 97.39 96.99 97.34 7,738,042 +0.36(+0.37%)
Feb 22, 2024 96.93 97.09 96.84 96.98 7,538,252 +0.08(+0.08%)
Feb 21, 2024 97.28 97.28 96.87 96.90 7,785,146 -0.29(-0.30%)
Feb 20, 2024 97.23 97.36 97.16 97.19 8,735,680 +0.09(+0.09%)
Feb 16, 2024 96.95 97.10 96.89 97.10 7,754,888 -0.31(-0.32%)
Feb 15, 2024 97.49 97.55 97.23 97.41 7,197,114 +0.23(+0.24%)
Feb 14, 2024 96.84 97.22 96.84 97.18 8,777,310 +0.43(+0.44%)
Feb 13, 2024 97.04 97.09 96.75 96.75 15,872,294 -0.90(-0.92%)
Feb 12, 2024 97.70 97.75 97.52 97.65 5,695,882 +0.02(+0.02%)
Feb 09, 2024 97.54 97.63 97.50 97.63 7,120,468 -0.03(-0.03%)
Feb 08, 2024 97.78 97.84 97.62 97.66 12,446,543 -0.30(-0.31%)
Feb 07, 2024 97.99 98.28 97.94 97.96 8,785,219 -0.20(-0.20%)
Feb 06, 2024 97.79 98.20 97.78 98.16 6,608,484 +0.51(+0.52%)
Feb 05, 2024 97.89 97.91 97.56 97.65 7,656,792 -0.81(-0.82%)
Feb 02, 2024 98.49 98.62 98.26 98.46 8,422,622 -0.91(-0.92%)
Feb 01, 2024 99.20 99.56 99.02 99.37 11,937,369 +0.56(+0.57%)
Jan 31, 2024 98.71 98.97 98.52 98.81 10,861,178 +0.45(+0.46%)
Jan 30, 2024 98.35 98.40 98.00 98.36 6,760,342 +0.19(+0.19%)
Jan 29, 2024 98.01 98.24 97.90 98.17 6,443,372 +0.39(+0.40%)
Jan 26, 2024 97.91 97.91 97.69 97.78 5,037,755 -0.11(-0.11%)
Jan 25, 2024 97.72 97.91 97.67 97.89 16,572,302 +0.44(+0.45%)
Jan 24, 2024 98.00 98.04 97.41 97.45 11,311,999 -0.22(-0.22%)
Jan 23, 2024 97.70 97.71 97.53 97.67 5,670,276 -0.24(-0.24%)
Jan 22, 2024 97.97 98.06 97.81 97.91 8,738,448 +0.18(+0.18%)
Jan 19, 2024 97.60 97.73 97.38 97.73 9,153,193 +0.02(+0.02%)
Jan 18, 2024 97.87 97.90 97.60 97.71 10,606,449 -0.09(-0.09%)
Jan 17, 2024 97.87 97.92 97.65 97.80 9,004,149 -0.27(-0.27%)
Jan 16, 2024 98.43 98.56 97.98 98.07 14,532,814 -0.74(-0.75%)
Jan 12, 2024 98.85 99.07 98.67 98.81 6,422,748 +0.18(+0.18%)
Jan 11, 2024 98.24 98.67 98.12 98.63 7,297,538 +0.56(+0.57%)
Jan 10, 2024 98.45 98.51 98.07 98.07 7,701,827 -0.19(-0.19%)
Jan 09, 2024 98.10 98.37 98.10 98.26 7,178,656 -0.02(-0.02%)
Jan 08, 2024 97.95 98.42 97.91 98.28 8,295,434 +0.37(+0.38%)
Jan 05, 2024 97.84 98.40 97.78 97.91 9,065,530 -0.23(-0.23%)
Jan 04, 2024 98.13 98.26 98.03 98.14 9,926,017 -0.40(-0.40%)
Jan 03, 2024 98.16 98.64 98.02 98.54 10,031,839 +0.05(+0.05%)
Jan 02, 2024 98.55 98.68 98.43 98.49 9,783,398 -0.47(-0.47%)
Dec 29, 2023 98.91 99.13 98.84 98.96 7,349,583 -0.19(-0.19%)
Dec 28, 2023 99.25 99.36 99.02 99.15 7,196,702 -0.22(-0.22%)
Dec 27, 2023 99.11 99.40 99.02 99.37 6,940,432 +0.63(+0.64%)
Dec 26, 2023 98.64 98.79 98.60 98.74 5,436,606 +0.20(+0.20%)
Dec 22, 2023 98.84 98.84 98.51 98.54 13,273,970 -0.13(-0.13%)
Dec 21, 2023 98.93 98.96 98.54 98.67 9,126,134 -0.01(-0.01%)
Dec 20, 2023 98.58 98.75 98.40 98.68 10,023,719 +0.36(+0.37%)
Dec 19, 2023 98.34 98.48 98.30 98.32 14,336,382 +0.12(+0.12%)
Dec 18, 2023 98.29 98.29 98.13 98.20 11,554,906 -0.20(-0.20%)
Dec 15, 2023 98.51 98.59 98.30 98.40 10,109,235 -0.23(-0.23%)
Dec 14, 2023 98.39 98.75 98.32 98.63 12,688,796 +0.79(+0.81%)
Dec 13, 2023 96.82 97.88 96.76 97.84 11,364,539 +1.21(+1.26%)
Dec 12, 2023 96.38 96.62 96.26 96.62 11,780,061 +0.29(+0.30%)
Dec 11, 2023 96.24 96.39 96.05 96.34 15,096,602 +0.01(+0.01%)
Dec 08, 2023 96.43 96.50 96.16 96.33 6,735,992 -0.49(-0.50%)
Dec 07, 2023 96.65 96.99 96.65 96.81 7,246,269 +0.03(+0.03%)
Dec 06, 2023 96.67 96.92 96.58 96.78 11,176,277 +0.25(+0.26%)
Dec 05, 2023 96.29 96.58 96.22 96.53 8,902,446 +0.64(+0.66%)
Dec 04, 2023 96.02 96.11 95.75 95.90 9,495,461 -0.37(-0.38%)
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.