Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

98.09 -0.52 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 98.54 98.58 98.08 98.09 6,877,194 -0.52(-0.53%)
Jun 01, 2023 98.60 98.80 98.48 98.61 9,149,332 +0.30(+0.30%)
May 31, 2023 97.96 98.46 97.95 98.31 10,587,711 +0.35(+0.36%)
May 30, 2023 97.64 97.98 97.59 97.96 7,369,325 +0.65(+0.67%)
May 26, 2023 97.11 97.33 96.99 97.31 3,900,056 +0.08(+0.08%)
May 25, 2023 97.48 97.54 97.19 97.24 5,957,789 -0.36(-0.37%)
May 24, 2023 97.91 97.93 97.56 97.59 7,739,416 -0.25(-0.25%)
May 23, 2023 97.66 97.95 97.55 97.84 7,661,227 +0.11(+0.11%)
May 22, 2023 97.88 98.07 97.71 97.73 8,573,567 -0.09(-0.09%)
May 19, 2023 97.87 98.18 97.74 97.82 10,312,834 -0.22(-0.22%)
May 18, 2023 98.23 98.25 98.01 98.04 4,824,158 -0.46(-0.47%)
May 17, 2023 98.73 98.77 98.42 98.50 6,342,264 -0.15(-0.15%)
May 16, 2023 98.63 98.69 98.48 98.65 6,746,140 -0.23(-0.23%)
May 15, 2023 98.95 98.96 98.84 98.88 8,554,959 -0.25(-0.25%)
May 12, 2023 99.63 99.69 99.13 99.13 4,297,270 -0.56(-0.56%)
May 11, 2023 99.85 99.93 99.62 99.69 7,724,141 +0.30(+0.30%)
May 10, 2023 99.17 99.42 99.13 99.39 4,815,641 +0.64(+0.65%)
May 09, 2023 98.85 98.93 98.75 98.75 5,727,187 -0.09(-0.09%)
May 08, 2023 98.95 99.09 98.82 98.84 5,495,675 -0.55(-0.55%)
May 05, 2023 99.38 99.46 99.19 99.39 4,013,499 -0.32(-0.32%)
May 04, 2023 99.51 100.15 99.49 99.71 5,275,990 -0.12(-0.12%)
May 03, 2023 99.63 99.87 99.43 99.83 5,651,959 +0.44(+0.44%)
May 02, 2023 98.70 99.41 98.67 99.39 6,101,902 +0.96(+0.97%)
May 01, 2023 99.09 99.15 98.34 98.43 10,659,904 -1.02(-1.02%)
Apr 28, 2023 99.48 99.48 99.21 99.45 5,497,934 +0.51(+0.51%)
Apr 27, 2023 99.10 99.12 98.88 98.94 4,038,928 -0.36(-0.36%)
Apr 26, 2023 99.65 99.71 99.21 99.30 3,742,662 -0.37(-0.37%)
Apr 25, 2023 99.46 99.74 99.45 99.67 5,090,337 +0.62(+0.62%)
Apr 24, 2023 98.91 99.08 98.85 99.05 3,273,587 +0.39(+0.39%)
Apr 21, 2023 99.00 99.05 98.60 98.66 5,394,785 -0.17(-0.17%)
Apr 20, 2023 98.70 98.85 98.68 98.83 5,118,541 +0.45(+0.46%)
Apr 19, 2023 98.39 98.43 98.21 98.39 3,611,556 -0.15(-0.15%)
Apr 18, 2023 98.41 98.65 98.41 98.53 4,777,412 +0.14(+0.14%)
Apr 17, 2023 98.62 98.67 98.38 98.40 4,464,214 -0.50(-0.50%)
Apr 14, 2023 99.05 99.08 98.81 98.89 4,818,670 -0.49(-0.49%)
Apr 13, 2023 99.65 99.76 99.30 99.38 3,985,134 -0.04(-0.04%)
Apr 12, 2023 99.66 99.69 99.10 99.42 7,263,090 +0.12(+0.12%)
Apr 11, 2023 99.30 99.37 99.08 99.30 4,567,104 +0.06(+0.06%)
Apr 10, 2023 99.38 99.40 99.09 99.24 4,501,191 -0.69(-0.69%)
Apr 06, 2023 100.05 100.17 99.93 99.93 6,136,503 -0.09(-0.09%)
Apr 05, 2023 99.99 100.47 99.90 100.02 9,934,198 +0.34(+0.34%)
Apr 04, 2023 99.04 99.79 98.99 99.68 8,970,944 +0.37(+0.37%)
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.