Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

95.38 +0.10 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 95.53 95.55 95.33 95.38 9,121,781 +0.10(+0.10%)
Apr 18, 2024 95.55 95.57 95.22 95.28 7,717,486 -0.27(-0.28%)
Apr 17, 2024 95.40 95.61 95.25 95.55 7,567,779 +0.44(+0.46%)
Apr 16, 2024 95.01 95.17 94.90 95.11 17,565,920 -0.27(-0.28%)
Apr 15, 2024 95.47 95.53 95.20 95.38 11,705,252 -0.58(-0.60%)
Apr 12, 2024 96.08 96.20 95.96 95.96 17,284,716 +0.18(+0.19%)
Apr 11, 2024 95.98 96.03 95.59 95.78 16,217,812 +0.02(+0.02%)
Apr 10, 2024 96.22 96.27 95.74 95.76 11,248,946 -1.16(-1.20%)
Apr 09, 2024 96.83 96.98 96.83 96.92 5,736,506 +0.33(+0.34%)
Apr 08, 2024 96.56 96.70 96.50 96.59 11,457,117 -0.09(-0.09%)
Apr 05, 2024 96.76 97.00 96.67 96.68 12,343,557 -0.48(-0.49%)
Apr 04, 2024 97.11 97.17 96.92 97.16 9,327,588 +0.23(+0.24%)
Apr 03, 2024 96.58 96.95 96.48 96.93 6,918,295 +0.06(+0.06%)
Apr 02, 2024 96.66 96.89 96.54 96.87 10,624,629 -0.07(-0.07%)
Apr 01, 2024 97.32 97.34 96.89 96.94 8,667,428 -0.71(-0.73%)
Mar 28, 2024 97.64 97.65 97.64 97.65 8,917,264 -0.12(-0.12%)
Mar 27, 2024 97.51 97.78 97.50 97.77 9,416,016 +0.32(+0.33%)
Mar 26, 2024 97.37 97.47 97.23 97.45 8,856,720 +0.10(+0.10%)
Mar 25, 2024 97.47 97.47 97.28 97.35 11,070,556 -0.18(-0.18%)
Mar 22, 2024 97.62 97.62 97.45 97.53 8,384,058 +0.31(+0.32%)
Mar 21, 2024 97.33 97.39 97.12 97.22 10,130,275 +0.07(+0.07%)
Mar 20, 2024 97.00 97.34 96.84 97.15 8,707,181 +0.20(+0.21%)
Mar 19, 2024 96.86 97.05 96.82 96.95 5,091,755 +0.24(+0.25%)
Mar 18, 2024 96.78 96.83 96.63 96.71 5,322,256 -0.10(-0.10%)
Mar 15, 2024 96.86 96.91 96.73 96.81 5,774,012 -0.01(-0.01%)
Mar 14, 2024 97.19 97.19 96.81 96.82 10,572,334 -0.62(-0.63%)
Mar 13, 2024 97.53 97.64 97.44 97.44 5,864,091 -0.18(-0.18%)
Mar 12, 2024 97.73 97.75 97.51 97.62 7,494,112 -0.25(-0.25%)
Mar 11, 2024 97.99 98.01 97.80 97.87 11,388,312 -0.11(-0.11%)
Mar 08, 2024 98.05 98.11 97.90 97.98 7,190,038 +0.09(+0.09%)
Mar 07, 2024 97.93 97.95 97.68 97.89 7,749,611 +0.21(+0.21%)
Mar 06, 2024 97.66 97.87 97.62 97.68 16,585,287 +0.15(+0.15%)
Mar 05, 2024 97.40 97.63 97.31 97.53 6,835,981 +0.53(+0.54%)
Mar 04, 2024 96.97 97.09 96.94 97.00 7,450,936 -0.24(-0.25%)
Mar 01, 2024 96.70 97.26 96.52 97.24 9,021,669 +0.46(+0.48%)
Feb 29, 2024 96.81 96.98 96.72 96.78 16,873,260 +0.16(+0.16%)
Feb 28, 2024 96.50 96.66 96.44 96.62 7,989,657 +0.19(+0.20%)
Feb 27, 2024 96.53 96.64 96.37 96.43 9,119,045 -0.13(-0.13%)
Feb 26, 2024 96.77 96.78 96.40 96.56 9,430,198 -0.21(-0.22%)
Feb 23, 2024 96.42 96.82 96.42 96.77 7,783,925 +0.36(+0.37%)
Feb 22, 2024 96.36 96.52 96.27 96.41 7,582,951 +0.08(+0.08%)
Feb 21, 2024 96.71 96.71 96.29 96.33 7,831,309 -0.29(-0.30%)
Feb 20, 2024 96.66 96.78 96.59 96.62 8,787,479 +0.09(+0.09%)
Feb 16, 2024 96.38 96.53 96.32 96.53 7,800,871 -0.31(-0.32%)
Feb 15, 2024 96.92 96.97 96.66 96.84 7,239,790 +0.23(+0.24%)
Feb 14, 2024 96.27 96.64 96.27 96.61 8,829,356 +0.43(+0.44%)
Feb 13, 2024 96.47 96.52 96.18 96.18 15,966,411 -0.89(-0.92%)
Feb 12, 2024 97.12 97.17 96.95 97.07 5,729,656 +0.02(+0.02%)
Feb 09, 2024 96.97 97.05 96.92 97.05 7,162,689 -0.03(-0.03%)
Feb 08, 2024 97.20 97.26 97.04 97.08 12,520,346 -0.30(-0.31%)
Feb 07, 2024 97.41 97.70 97.36 97.38 8,837,312 -0.20(-0.20%)
Feb 06, 2024 97.21 97.62 97.20 97.58 6,647,670 +0.51(+0.52%)
Feb 05, 2024 97.31 97.33 96.98 97.07 7,702,194 -0.81(-0.82%)
Feb 02, 2024 97.91 98.04 97.68 97.88 8,472,565 -0.90(-0.92%)
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.