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 (%)
May 31, 2023 95.51 95.99 95.50 95.85 10,859,862 +0.34(+0.36%)
May 30, 2023 95.20 95.53 95.15 95.51 7,558,750 +0.63(+0.67%)
May 26, 2023 94.67 94.90 94.56 94.88 4,000,305 +0.08(+0.08%)
May 25, 2023 95.04 95.10 94.75 94.80 6,110,931 -0.35(-0.37%)
May 24, 2023 95.46 95.48 95.11 95.15 7,938,353 -0.24(-0.25%)
May 23, 2023 95.22 95.49 95.11 95.39 7,858,155 +0.11(+0.11%)
May 22, 2023 95.43 95.62 95.27 95.28 8,793,946 -0.09(-0.09%)
May 19, 2023 95.42 95.72 95.29 95.37 10,577,920 -0.21(-0.22%)
May 18, 2023 95.77 95.79 95.56 95.59 4,948,160 -0.45(-0.47%)
May 17, 2023 96.26 96.29 95.96 96.03 6,505,289 -0.15(-0.15%)
May 16, 2023 96.16 96.22 96.01 96.18 6,919,546 -0.22(-0.23%)
May 15, 2023 96.47 96.48 96.36 96.40 8,774,860 -0.24(-0.25%)
May 12, 2023 97.13 97.19 96.65 96.65 4,407,729 -0.54(-0.56%)
May 11, 2023 97.35 97.42 97.12 97.19 7,922,686 +0.29(+0.30%)
May 10, 2023 96.68 96.93 96.65 96.90 4,939,424 +0.62(+0.65%)
May 09, 2023 96.37 96.45 96.28 96.28 5,874,402 -0.09(-0.09%)
May 08, 2023 96.47 96.61 96.34 96.36 5,636,938 -0.53(-0.55%)
May 05, 2023 96.89 96.97 96.71 96.90 4,116,664 -0.31(-0.32%)
May 04, 2023 97.02 97.64 97.00 97.21 5,411,607 -0.12(-0.12%)
May 03, 2023 97.13 97.37 96.94 97.33 5,797,240 +0.43(+0.44%)
May 02, 2023 96.23 96.92 96.20 96.90 6,258,748 +0.93(+0.97%)
May 01, 2023 96.61 96.67 95.87 95.97 10,933,912 -0.99(-1.02%)
Apr 28, 2023 96.99 96.99 96.72 96.96 5,639,256 +0.49(+0.51%)
Apr 27, 2023 96.62 96.64 96.40 96.46 4,142,747 -0.35(-0.36%)
Apr 26, 2023 97.15 97.21 96.72 96.81 3,838,866 -0.36(-0.37%)
Apr 25, 2023 96.97 97.24 96.96 97.17 5,221,182 +0.60(+0.62%)
Apr 24, 2023 96.43 96.60 96.38 96.57 3,357,733 +0.38(+0.39%)
Apr 21, 2023 96.52 96.57 96.13 96.19 5,533,456 -0.16(-0.17%)
Apr 20, 2023 96.23 96.38 96.21 96.36 5,250,111 +0.44(+0.46%)
Apr 19, 2023 95.92 95.96 95.75 95.92 3,704,390 -0.15(-0.15%)
Apr 18, 2023 95.94 96.18 95.94 96.07 4,900,213 +0.14(+0.14%)
Apr 17, 2023 96.15 96.20 95.91 95.93 4,578,964 -0.48(-0.50%)
Apr 14, 2023 96.57 96.60 96.34 96.41 4,942,532 -0.48(-0.49%)
Apr 13, 2023 97.15 97.26 96.81 96.89 4,087,570 -0.04(-0.04%)
Apr 12, 2023 97.16 97.19 96.62 96.93 7,449,785 +0.12(+0.12%)
Apr 11, 2023 96.81 96.88 96.60 96.81 4,684,499 +0.06(+0.06%)
Apr 10, 2023 96.89 96.91 96.61 96.75 4,616,893 -0.67(-0.69%)
Apr 06, 2023 97.54 97.66 97.42 97.42 6,294,240 -0.09(-0.09%)
Apr 05, 2023 97.48 97.95 97.39 97.51 10,189,552 +0.33(+0.34%)
Apr 04, 2023 96.56 97.29 96.51 97.18 9,201,538 +0.36(+0.37%)
Apr 03, 2023 96.30 96.86 96.23 96.82 7,801,378 +0.42(+0.43%)
Mar 31, 2023 96.16 96.45 95.94 96.40 8,807,734 +0.46(+0.48%)
Mar 30, 2023 95.81 96.01 95.74 95.94 4,394,667 +0.11(+0.11%)
Mar 29, 2023 95.53 95.89 95.51 95.83 5,282,886 +0.12(+0.12%)
Mar 28, 2023 95.76 95.83 95.61 95.72 6,569,903 -0.15(-0.15%)
Mar 27, 2023 96.16 96.29 95.85 95.86 7,052,405 -1.04(-1.08%)
Mar 24, 2023 97.02 97.23 96.70 96.91 6,426,478 +0.16(+0.17%)
Mar 23, 2023 96.44 96.80 96.28 96.74 10,283,945 +0.23(+0.24%)
Mar 22, 2023 95.59 96.58 95.44 96.51 7,840,558 +0.92(+0.96%)
Mar 21, 2023 95.67 95.81 95.49 95.59 5,683,716 -0.29(-0.30%)
Mar 20, 2023 96.49 96.49 95.80 95.88 6,566,155 -0.39(-0.40%)
Mar 17, 2023 96.06 96.56 95.99 96.27 8,555,534 +0.60(+0.63%)
Mar 16, 2023 96.30 96.48 95.47 95.67 15,729,289 -0.38(-0.39%)
Mar 15, 2023 96.20 96.46 95.60 96.05 11,507,483 +0.95(+1.00%)
Mar 14, 2023 95.56 95.61 94.90 95.10 8,433,763 -0.56(-0.59%)
Mar 13, 2023 95.83 96.41 95.42 95.66 10,691,284 +0.75(+0.80%)
Mar 10, 2023 94.61 95.13 94.58 94.90 7,768,137 +1.09(+1.17%)
Mar 09, 2023 93.62 93.99 93.55 93.81 7,280,039 +0.34(+0.36%)
Mar 08, 2023 93.75 93.93 93.35 93.47 8,314,158 -0.10(-0.10%)
Mar 07, 2023 93.83 93.87 93.43 93.57 6,215,140 -0.13(-0.13%)
Mar 06, 2023 94.11 94.13 93.67 93.69 4,329,110 -0.23(-0.25%)
Mar 03, 2023 93.70 93.93 93.45 93.93 7,511,000 +0.74(+0.79%)
Mar 02, 2023 93.03 93.22 92.99 93.19 9,558,008 -0.19(-0.21%)
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.