Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

98.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 96.38 96.72 96.36 96.46 7,927,894 +0.44(+0.45%)
Jun 29, 2022 95.63 96.04 95.51 96.02 7,722,919 +0.55(+0.58%)
Jun 28, 2022 95.37 95.49 95.24 95.47 6,893,895 +0.04(+0.04%)
Jun 27, 2022 95.50 95.76 95.32 95.44 8,769,847 -0.43(-0.45%)
Jun 24, 2022 95.92 96.26 95.81 95.86 7,789,424 -0.15(-0.16%)
Jun 23, 2022 96.05 96.54 95.93 96.01 8,194,691 +0.40(+0.42%)
Jun 22, 2022 95.50 95.75 95.50 95.62 9,947,615 +0.81(+0.85%)
Jun 21, 2022 94.89 95.11 94.67 94.81 9,510,665 -0.38(-0.40%)
Jun 17, 2022 95.27 95.41 94.85 95.19 10,427,488 -0.01(-0.01%)
Jun 16, 2022 94.15 95.21 94.05 95.20 9,834,725 +0.23(+0.24%)
Jun 15, 2022 94.57 95.02 94.09 94.97 11,573,077 +1.04(+1.11%)
Jun 14, 2022 94.72 94.81 93.79 93.93 11,535,612 -0.56(-0.59%)
Jun 13, 2022 94.96 95.20 94.04 94.49 9,992,092 -1.57(-1.64%)
Jun 10, 2022 96.45 96.50 95.84 96.06 8,253,647 -0.75(-0.77%)
Jun 09, 2022 96.83 96.97 96.74 96.81 5,717,045 -0.10(-0.11%)
Jun 08, 2022 97.16 97.29 96.92 96.92 4,375,698 -0.40(-0.41%)
Jun 07, 2022 97.16 97.49 97.14 97.31 5,923,871 +0.37(+0.38%)
Jun 06, 2022 97.40 97.49 96.92 96.94 5,422,857 -0.60(-0.61%)
Jun 03, 2022 97.40 97.62 97.37 97.54 6,916,100 -0.16(-0.17%)
Jun 02, 2022 97.77 97.80 97.46 97.70 7,860,372 +0.12(+0.13%)
Jun 01, 2022 98.08 98.21 97.48 97.58 8,492,772 -0.40(-0.41%)
May 31, 2022 98.04 98.14 97.81 97.98 11,079,626 -0.62(-0.63%)
May 27, 2022 98.57 98.77 98.50 98.61 5,804,117 +0.16(+0.16%)
May 26, 2022 98.55 98.66 98.29 98.45 6,040,440 -0.08(-0.08%)
May 25, 2022 98.42 98.55 98.26 98.52 8,150,912 +0.41(+0.42%)
May 24, 2022 97.67 98.24 97.66 98.11 10,911,442 +0.75(+0.77%)
May 23, 2022 97.55 97.73 97.28 97.37 8,455,712 -0.32(-0.33%)
May 20, 2022 97.49 97.74 97.42 97.69 7,107,221 +0.29(+0.30%)
May 19, 2022 97.73 97.75 97.30 97.40 11,094,267 +0.25(+0.25%)
May 18, 2022 96.69 97.20 96.66 97.15 6,435,118 +0.39(+0.40%)
May 17, 2022 96.85 97.00 96.72 96.76 6,976,086 -0.53(-0.55%)
May 16, 2022 97.26 97.51 97.24 97.29 7,644,659 +0.22(+0.22%)
May 13, 2022 97.30 97.33 97.04 97.07 7,091,793 -0.42(-0.43%)
May 12, 2022 97.48 97.67 97.41 97.49 9,521,528 +0.18(+0.18%)
May 11, 2022 96.66 97.33 96.55 97.31 17,383,952 +0.36(+0.37%)
May 10, 2022 97.08 97.27 96.89 96.95 19,512,976 +0.29(+0.30%)
May 09, 2022 96.15 96.69 96.09 96.66 9,124,882 +0.47(+0.49%)
May 06, 2022 96.27 96.54 96.11 96.18 8,779,968 -0.41(-0.42%)
May 05, 2022 97.04 97.08 96.20 96.59 18,452,730 -0.97(-0.99%)
May 04, 2022 96.89 97.58 96.70 97.56 15,477,239 +0.62(+0.64%)
May 03, 2022 97.26 97.34 96.86 96.93 12,846,604 +0.22(+0.23%)
May 02, 2022 96.89 96.93 96.59 96.71 13,443,927 -0.53(-0.54%)
Apr 29, 2022 97.29 97.62 97.20 97.24 10,498,513 -0.59(-0.60%)
Apr 28, 2022 97.68 97.85 97.52 97.83 10,972,488 -0.04(-0.04%)
Apr 27, 2022 98.23 98.32 97.87 97.87 11,881,350 -0.40(-0.40%)
Apr 26, 2022 98.43 98.43 98.12 98.26 9,029,046 +0.30(+0.31%)
Apr 25, 2022 97.81 98.24 97.81 97.96 9,285,491 +0.65(+0.67%)
Apr 22, 2022 97.11 97.54 97.05 97.31 9,689,795 -0.09(-0.10%)
Apr 21, 2022 97.78 97.81 97.17 97.40 12,055,481 -0.54(-0.55%)
Apr 20, 2022 97.71 98.06 97.65 97.94 8,950,533 +0.56(+0.57%)
Apr 19, 2022 97.61 97.77 97.34 97.38 8,301,623 -0.60(-0.61%)
Apr 18, 2022 98.28 98.32 97.94 97.98 9,132,588 -0.30(-0.31%)
Apr 14, 2022 99.00 99.01 98.24 98.28 9,002,657 -0.80(-0.81%)
Apr 13, 2022 99.04 99.34 99.01 99.09 7,287,703 +0.20(+0.20%)
Apr 12, 2022 99.07 99.18 98.86 98.89 8,990,535 +0.31(+0.32%)
Apr 11, 2022 98.73 98.79 98.47 98.58 8,866,856 -0.43(-0.43%)
Apr 08, 2022 99.09 99.27 98.89 99.00 6,881,194 -0.50(-0.50%)
Apr 07, 2022 99.62 99.74 99.38 99.50 8,380,995 -0.22(-0.22%)
Apr 06, 2022 99.45 100.02 99.36 99.72 14,125,773 -0.26(-0.26%)
Apr 05, 2022 100.75 100.79 99.96 99.97 11,666,567 -1.02(-1.01%)
Apr 04, 2022 101.00 101.02 100.73 101.00 10,532,709 +0.09(+0.08%)
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.