Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 94.83 94.93 94.79 94.85 8,576,284 +0.06(+0.06%)
Apr 29, 2019 94.83 94.88 94.77 94.79 3,185,563 -0.17(-0.17%)
Apr 26, 2019 94.99 94.99 94.92 94.96 2,632,928 +0.19(+0.20%)
Apr 25, 2019 94.75 94.82 94.71 94.77 3,031,605 -0.01(-0.01%)
Apr 24, 2019 94.71 94.80 94.71 94.78 3,434,590 +0.22(+0.23%)
Apr 23, 2019 94.50 94.58 94.47 94.56 3,918,325 +0.17(+0.18%)
Apr 22, 2019 94.45 94.48 94.38 94.39 6,554,688 -0.11(-0.12%)
Apr 18, 2019 94.54 94.59 94.48 94.51 2,538,253 +0.12(+0.13%)
Apr 17, 2019 94.42 94.51 94.38 94.38 3,881,072 -0.01(-0.01%)
Apr 16, 2019 94.44 94.52 94.36 94.39 4,686,750 -0.17(-0.18%)
Apr 15, 2019 94.52 94.60 94.52 94.56 2,914,897 -0.02(-0.02%)
Apr 12, 2019 94.57 94.65 94.53 94.58 2,736,647 -0.18(-0.19%)
Apr 11, 2019 94.80 94.80 94.71 94.76 3,237,155 -0.11(-0.12%)
Apr 10, 2019 94.82 94.90 94.77 94.87 5,360,012 +0.18(+0.19%)
Apr 09, 2019 94.75 94.79 94.68 94.69 4,297,319 +0.05(+0.06%)
Apr 08, 2019 94.68 94.69 94.60 94.64 10,858,789 -0.04(-0.05%)
Apr 05, 2019 94.58 94.70 94.54 94.68 2,560,348 +0.07(+0.07%)
Apr 04, 2019 94.56 94.62 94.51 94.61 4,209,353 +0.07(+0.07%)
Apr 03, 2019 94.55 94.62 94.51 94.54 4,271,399 -0.17(-0.18%)
Apr 02, 2019 94.68 94.74 94.62 94.72 9,250,102 +0.10(+0.11%)
Apr 01, 2019 94.88 94.88 94.58 94.61 12,892,357 -0.44(-0.46%)
Mar 29, 2019 94.85 95.05 94.84 95.05 6,872,262 -0.01(-0.01%)
Mar 28, 2019 95.04 95.11 94.95 95.05 6,966,811 +0.01(+0.01%)
Mar 27, 2019 94.98 95.14 94.98 95.05 4,268,407 +0.20(+0.21%)
Mar 26, 2019 94.78 94.92 94.73 94.84 3,581,009 +0.02(+0.02%)
Mar 25, 2019 94.66 94.98 94.64 94.83 5,704,834 +0.17(+0.18%)
Mar 22, 2019 94.51 94.77 94.44 94.65 2,827,581 +0.47(+0.50%)
Mar 21, 2019 94.23 94.27 94.16 94.18 4,811,366 +0.02(+0.02%)
Mar 20, 2019 93.86 94.19 93.83 94.17 4,861,247 +0.38(+0.41%)
Mar 19, 2019 93.75 93.86 93.70 93.78 3,360,426 -0.05(-0.06%)
Mar 18, 2019 93.83 93.85 93.79 93.83 2,634,207 -0.02(-0.02%)
Mar 15, 2019 93.81 93.89 93.74 93.85 3,163,701 +0.24(+0.25%)
Mar 14, 2019 93.74 93.75 93.58 93.62 3,391,491 -0.14(-0.15%)
Mar 13, 2019 93.73 93.77 93.69 93.76 2,993,893 -0.04(-0.05%)
Mar 12, 2019 93.68 93.82 93.62 93.80 6,017,045 +0.17(+0.19%)
Mar 11, 2019 93.62 93.65 93.55 93.62 6,470,297 +0.01(+0.01%)
Mar 08, 2019 93.51 93.65 93.45 93.62 5,672,491 +0.12(+0.13%)
Mar 07, 2019 93.38 93.55 93.35 93.49 6,987,578 +0.26(+0.28%)
Mar 06, 2019 93.14 93.30 93.11 93.23 5,547,319 +0.14(+0.15%)
Mar 05, 2019 93.01 93.10 92.95 93.09 6,696,967 +0.06(+0.07%)
Mar 04, 2019 93.02 93.10 92.97 93.03 4,403,357 +0.11(+0.12%)
Mar 01, 2019 93.04 93.10 92.90 92.92 6,342,435 -0.15(-0.16%)
Feb 28, 2019 93.23 93.26 93.04 93.07 13,657,989 -0.17(-0.18%)
Feb 27, 2019 93.36 93.36 93.19 93.23 3,437,868 -0.20(-0.21%)
Feb 26, 2019 93.47 93.50 93.38 93.43 5,475,333 +0.10(+0.11%)
Feb 25, 2019 93.31 93.36 93.27 93.33 4,193,754 -0.03(-0.03%)
Feb 22, 2019 93.23 93.46 93.20 93.36 3,142,390 +0.23(+0.25%)
Feb 21, 2019 93.15 93.17 93.10 93.12 4,230,068 -0.21(-0.22%)
Feb 20, 2019 93.33 93.35 93.25 93.33 3,717,305 +0.01(+0.01%)
Feb 19, 2019 93.38 93.40 93.25 93.32 7,173,506 +0.05(+0.06%)
Feb 15, 2019 93.23 93.28 93.17 93.27 2,777,014 +0.07(+0.07%)
Feb 14, 2019 93.30 93.31 93.16 93.20 3,345,999 +0.14(+0.15%)
Feb 13, 2019 93.08 93.13 93.02 93.06 2,906,089 -0.17(-0.18%)
Feb 12, 2019 93.20 93.23 93.11 93.23 3,608,532 +0.02(+0.02%)
Feb 11, 2019 93.21 93.25 93.14 93.21 4,050,684 -0.10(-0.10%)
Feb 08, 2019 93.16 93.34 93.16 93.30 4,933,604 +0.21(+0.22%)
Feb 07, 2019 93.14 93.18 93.04 93.10 4,531,430 +0.04(+0.05%)
Feb 06, 2019 93.18 93.20 93.00 93.05 7,419,762 -0.05(-0.06%)
Feb 05, 2019 92.97 93.13 92.97 93.10 10,254,338 +0.20(+0.22%)
Feb 04, 2019 92.86 92.92 92.81 92.90 16,367,955 -0.08(-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.