Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 108.58 108.68 108.43 108.47 7,237,447 -0.16(-0.15%)
Aug 30, 2021 108.42 108.63 108.41 108.63 3,965,479 +0.12(+0.11%)
Aug 27, 2021 108.23 108.50 108.14 108.50 5,933,923 +0.30(+0.28%)
Aug 26, 2021 108.19 108.22 108.08 108.20 5,220,776 +0.01(+0.01%)
Aug 25, 2021 108.40 108.42 108.11 108.20 5,833,817 -0.20(-0.19%)
Aug 24, 2021 108.49 108.54 108.37 108.40 6,286,692 -0.16(-0.15%)
Aug 23, 2021 108.50 108.58 108.45 108.56 7,046,426 +0.00(+0.00%)
Aug 20, 2021 108.58 108.61 108.49 108.56 3,100,700 +0.01(+0.01%)
Aug 19, 2021 108.52 108.56 108.43 108.55 4,902,027 +0.19(+0.17%)
Aug 18, 2021 108.36 108.44 108.22 108.36 4,260,665 +0.01(+0.01%)
Aug 17, 2021 108.39 108.50 108.34 108.36 5,852,119 -0.08(-0.08%)
Aug 16, 2021 108.54 108.66 108.44 108.44 3,952,206 +0.06(+0.05%)
Aug 13, 2021 108.08 108.38 108.07 108.38 4,921,836 +0.39(+0.36%)
Aug 12, 2021 107.93 108.02 107.85 107.99 5,368,479 +0.01(+0.01%)
Aug 11, 2021 107.91 108.13 107.79 107.98 7,141,884 +0.10(+0.10%)
Aug 10, 2021 108.08 108.08 107.88 107.88 7,845,362 -0.14(-0.13%)
Aug 09, 2021 108.31 108.37 108.02 108.02 5,669,787 -0.20(-0.18%)
Aug 06, 2021 108.34 108.43 108.20 108.22 4,078,804 -0.49(-0.45%)
Aug 05, 2021 108.84 108.86 108.67 108.70 3,513,263 -0.24(-0.22%)
Aug 04, 2021 109.13 109.19 108.69 108.94 4,980,072 -0.01(-0.01%)
Aug 03, 2021 108.93 109.06 108.91 108.95 3,975,422 +0.04(+0.03%)
Aug 02, 2021 108.75 109.05 108.70 108.92 6,156,722 +0.23(+0.21%)
Jul 30, 2021 108.59 108.71 108.58 108.69 5,949,290 +0.15(+0.14%)
Jul 29, 2021 108.53 108.59 108.47 108.54 7,103,809 -0.18(-0.16%)
Jul 28, 2021 108.48 108.71 108.39 108.71 5,854,509 +0.10(+0.09%)
Jul 27, 2021 108.58 108.63 108.51 108.61 5,811,776 +0.25(+0.23%)
Jul 26, 2021 108.54 108.54 108.33 108.36 7,637,300 -0.09(-0.09%)
Jul 23, 2021 108.28 108.46 108.28 108.45 4,822,716 -0.07(-0.07%)
Jul 22, 2021 108.28 108.58 108.28 108.53 8,761,166 +0.25(+0.23%)
Jul 21, 2021 108.32 108.40 108.18 108.27 10,379,372 -0.36(-0.33%)
Jul 20, 2021 108.98 109.02 108.55 108.63 9,081,014 -0.10(-0.09%)
Jul 19, 2021 108.62 108.82 108.58 108.73 7,166,518 +0.57(+0.53%)
Jul 16, 2021 108.04 108.22 108.03 108.16 4,146,431 -0.09(-0.09%)
Jul 15, 2021 108.20 108.27 108.00 108.26 4,801,440 +0.23(+0.22%)
Jul 14, 2021 107.87 108.03 107.85 108.02 5,334,428 +0.36(+0.34%)
Jul 13, 2021 107.93 108.03 107.60 107.66 5,514,500 -0.23(-0.22%)
Jul 12, 2021 108.07 108.07 107.88 107.89 4,571,837 -0.06(-0.06%)
Jul 09, 2021 108.01 108.03 107.96 107.96 5,090,636 -0.36(-0.33%)
Jul 08, 2021 108.29 108.42 108.22 108.31 7,005,037 +0.12(+0.11%)
Jul 07, 2021 108.10 108.27 108.02 108.19 8,343,431 +0.19(+0.17%)
Jul 06, 2021 107.80 108.10 107.80 108.00 7,900,332 +0.35(+0.32%)
Jul 02, 2021 107.54 107.67 107.48 107.66 4,621,369 +0.23(+0.22%)
Jul 01, 2021 107.46 107.50 107.33 107.42 5,084,294 -0.06(-0.06%)
Jun 30, 2021 107.51 107.60 107.46 107.48 7,138,750 +0.07(+0.07%)
Jun 29, 2021 107.23 107.41 107.22 107.41 5,469,848 +0.06(+0.05%)
Jun 28, 2021 107.22 107.39 107.22 107.36 6,157,926 +0.31(+0.29%)
Jun 25, 2021 107.28 107.30 106.95 107.05 6,970,728 -0.22(-0.20%)
Jun 24, 2021 107.27 107.34 107.22 107.26 8,967,940 +0.04(+0.04%)
Jun 23, 2021 107.23 107.31 107.17 107.22 5,440,549 -0.06(-0.05%)
Jun 22, 2021 107.02 107.31 107.02 107.28 6,958,379 +0.11(+0.10%)
Jun 21, 2021 107.23 107.29 107.10 107.17 7,377,282 -0.28(-0.26%)
Jun 18, 2021 107.22 107.54 107.09 107.45 6,105,903 +0.29(+0.27%)
Jun 17, 2021 106.98 107.41 106.98 107.16 8,199,671 +0.34(+0.31%)
Jun 16, 2021 107.24 107.30 106.72 106.82 9,285,835 -0.34(-0.32%)
Jun 15, 2021 107.08 107.20 107.06 107.17 8,831,625 +0.05(+0.04%)
Jun 14, 2021 107.34 107.34 107.12 107.12 3,509,780 -0.27(-0.25%)
Jun 11, 2021 107.47 107.48 107.33 107.39 4,058,008 -0.05(-0.04%)
Jun 10, 2021 107.46 107.47 107.05 107.44 4,315,436 +0.22(+0.21%)
Jun 09, 2021 107.58 107.58 107.15 107.22 3,908,986 +0.21(+0.20%)
Jun 08, 2021 107.03 107.06 106.97 107.00 4,716,122 +0.20(+0.18%)
Jun 07, 2021 106.22 106.84 106.22 106.81 4,003,814 -0.07(-0.07%)
Jun 04, 2021 106.61 106.88 106.45 106.88 4,866,966 +0.44(+0.41%)
Jun 03, 2021 106.53 106.67 106.44 106.44 3,717,180 -0.25(-0.24%)
Jun 02, 2021 106.67 106.72 106.53 106.69 6,549,342 +0.14(+0.13%)
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.