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 (%)
Mar 31, 2021 105.62 105.75 105.50 105.61 6,800,016 +0.02(+0.02%)
Mar 30, 2021 105.44 105.63 105.33 105.59 5,385,719 +0.08(+0.08%)
Mar 29, 2021 105.33 105.77 105.33 105.51 8,224,503 -0.18(-0.17%)
Mar 26, 2021 105.69 105.84 105.64 105.69 4,671,086 -0.18(-0.17%)
Mar 25, 2021 105.99 106.04 105.76 105.86 5,580,852 -0.05(-0.05%)
Mar 24, 2021 105.68 105.96 105.64 105.92 6,846,837 +0.13(+0.12%)
Mar 23, 2021 105.67 105.81 105.56 105.79 5,954,923 +0.27(+0.25%)
Mar 22, 2021 105.49 105.58 105.40 105.52 5,894,129 +0.20(+0.19%)
Mar 19, 2021 105.21 105.34 105.15 105.32 5,067,178 +0.08(+0.08%)
Mar 18, 2021 105.14 105.35 105.03 105.23 6,706,351 -0.41(-0.39%)
Mar 17, 2021 105.35 105.75 105.29 105.64 6,714,460 -0.01(-0.01%)
Mar 16, 2021 105.74 105.80 105.57 105.65 4,301,463 -0.04(-0.04%)
Mar 15, 2021 105.40 105.78 105.40 105.69 5,390,936 +0.11(+0.11%)
Mar 12, 2021 105.66 105.69 105.50 105.58 5,461,115 -0.60(-0.57%)
Mar 11, 2021 106.21 106.27 106.05 106.18 9,514,650 -0.01(-0.01%)
Mar 10, 2021 106.03 106.23 106.03 106.19 7,476,649 +0.18(+0.17%)
Mar 09, 2021 105.96 106.06 105.77 106.01 6,118,457 +0.40(+0.38%)
Mar 08, 2021 105.96 105.98 105.61 105.61 6,077,574 -0.42(-0.39%)
Mar 05, 2021 105.93 106.07 105.82 106.03 9,350,580 -0.07(-0.07%)
Mar 04, 2021 106.50 106.51 106.01 106.11 6,402,988 -0.31(-0.29%)
Mar 03, 2021 106.51 106.54 106.33 106.41 11,120,213 -0.39(-0.37%)
Mar 02, 2021 106.74 106.81 106.65 106.80 10,898,018 +0.02(+0.02%)
Mar 01, 2021 106.67 107.25 106.60 106.78 14,030,833 -0.06(-0.05%)
Feb 26, 2021 106.49 106.88 106.14 106.84 12,235,175 +0.86(+0.81%)
Feb 25, 2021 106.53 106.79 105.78 105.98 16,114,755 -0.98(-0.92%)
Feb 24, 2021 106.58 106.99 106.53 106.96 6,728,220 -0.04(-0.03%)
Feb 23, 2021 107.22 107.22 106.77 107.00 6,515,501 +0.03(+0.03%)
Feb 22, 2021 107.23 107.33 106.97 106.97 5,283,727 -0.33(-0.31%)
Feb 19, 2021 107.47 107.50 107.22 107.30 5,045,082 -0.33(-0.31%)
Feb 18, 2021 107.58 107.71 107.48 107.64 5,757,953 -0.05(-0.05%)
Feb 17, 2021 107.65 107.72 107.58 107.69 8,416,262 +0.21(+0.20%)
Feb 16, 2021 107.65 107.66 107.47 107.48 6,134,897 -0.51(-0.47%)
Feb 12, 2021 108.07 108.14 107.95 107.99 3,546,304 -0.25(-0.23%)
Feb 11, 2021 108.40 108.40 108.19 108.24 3,747,043 -0.13(-0.12%)
Feb 10, 2021 108.35 108.39 108.30 108.37 4,726,682 +0.10(+0.09%)
Feb 09, 2021 108.32 108.35 108.21 108.27 4,894,156 +0.05(+0.04%)
Feb 08, 2021 108.14 108.31 108.12 108.22 5,078,500 +0.11(+0.10%)
Feb 05, 2021 108.29 108.34 108.10 108.11 3,720,764 -0.14(-0.13%)
Feb 04, 2021 108.14 108.27 108.09 108.25 5,708,164 -0.05(-0.04%)
Feb 03, 2021 108.35 108.37 108.25 108.29 5,929,425 -0.13(-0.12%)
Feb 02, 2021 108.37 108.46 108.35 108.42 7,898,387 -0.17(-0.15%)
Feb 01, 2021 108.56 108.62 108.46 108.59 7,148,849 +0.10(+0.10%)
Jan 29, 2021 108.34 108.57 107.79 108.48 13,154,371 -0.12(-0.11%)
Jan 28, 2021 108.64 108.65 108.47 108.61 6,679,005 -0.07(-0.07%)
Jan 27, 2021 108.76 108.82 108.23 108.68 3,912,112 +0.01(+0.01%)
Jan 26, 2021 108.62 108.74 108.59 108.67 3,935,578 -0.04(-0.03%)
Jan 25, 2021 108.56 108.72 108.53 108.71 4,378,395 +0.28(+0.26%)
Jan 22, 2021 108.47 108.49 108.37 108.43 3,799,529 +0.00(+0.00%)
Jan 21, 2021 108.40 108.48 108.33 108.43 8,976,223 -0.16(-0.14%)
Jan 20, 2021 108.52 108.60 108.48 108.59 6,735,806 +0.01(+0.01%)
Jan 19, 2021 108.45 108.59 108.40 108.58 8,218,933 +0.15(+0.14%)
Jan 15, 2021 108.51 108.53 108.36 108.43 6,972,310 +0.11(+0.10%)
Jan 14, 2021 108.54 108.61 108.27 108.32 7,148,197 -0.21(-0.20%)
Jan 13, 2021 108.78 108.78 108.27 108.53 7,340,747 +0.34(+0.32%)
Jan 12, 2021 108.03 108.19 107.90 108.19 7,860,423 +0.09(+0.09%)
Jan 11, 2021 108.22 108.25 108.10 108.10 9,310,510 -0.18(-0.16%)
Jan 08, 2021 108.36 108.52 108.18 108.27 7,932,438 -0.13(-0.12%)
Jan 07, 2021 108.32 108.44 108.26 108.40 7,179,463 -0.11(-0.10%)
Jan 06, 2021 109.03 109.03 108.34 108.51 11,549,636 -0.54(-0.49%)
Jan 05, 2021 109.18 109.18 108.89 109.05 8,086,200 -0.11(-0.10%)
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.