Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 106.92 107.02 106.77 106.81 7,349,633 -0.16(-0.15%)
Aug 30, 2021 106.77 106.97 106.76 106.97 4,026,947 +0.12(+0.11%)
Aug 27, 2021 106.58 106.85 106.49 106.85 6,025,903 +0.29(+0.28%)
Aug 26, 2021 106.53 106.56 106.43 106.55 5,301,702 +0.01(+0.01%)
Aug 25, 2021 106.75 106.77 106.46 106.54 5,924,245 -0.20(-0.19%)
Aug 24, 2021 106.83 106.89 106.72 106.75 6,384,141 -0.16(-0.15%)
Aug 23, 2021 106.84 106.92 106.79 106.90 7,155,652 +0.00(+0.00%)
Aug 20, 2021 106.92 106.95 106.83 106.90 3,148,763 +0.01(+0.01%)
Aug 19, 2021 106.87 106.90 106.77 106.89 4,978,012 +0.18(+0.17%)
Aug 18, 2021 106.70 106.78 106.57 106.71 4,326,708 +0.01(+0.01%)
Aug 17, 2021 106.74 106.84 106.69 106.70 5,942,831 -0.08(-0.08%)
Aug 16, 2021 106.89 107.00 106.78 106.78 4,013,468 +0.06(+0.05%)
Aug 13, 2021 106.43 106.73 106.42 106.73 4,998,128 +0.39(+0.36%)
Aug 12, 2021 106.29 106.37 106.20 106.34 5,451,695 +0.01(+0.01%)
Aug 11, 2021 106.26 106.48 106.15 106.33 7,252,588 +0.10(+0.10%)
Aug 10, 2021 106.43 106.43 106.23 106.23 7,966,971 -0.14(-0.13%)
Aug 09, 2021 106.66 106.72 106.37 106.37 5,757,673 -0.19(-0.18%)
Aug 06, 2021 106.69 106.77 106.55 106.56 4,142,029 -0.48(-0.45%)
Aug 05, 2021 107.18 107.20 107.01 107.04 3,567,722 -0.24(-0.22%)
Aug 04, 2021 107.47 107.52 107.03 107.28 5,057,267 -0.01(-0.01%)
Aug 03, 2021 107.27 107.39 107.24 107.29 4,037,044 +0.04(+0.03%)
Aug 02, 2021 107.09 107.38 107.04 107.25 6,252,156 +0.23(+0.21%)
Jul 30, 2021 106.93 107.05 106.93 107.03 6,041,527 +0.15(+0.14%)
Jul 29, 2021 106.87 106.93 106.81 106.88 7,213,946 -0.17(-0.16%)
Jul 28, 2021 106.82 107.05 106.73 107.05 5,945,277 +0.10(+0.09%)
Jul 27, 2021 106.92 106.97 106.85 106.95 5,901,881 +0.25(+0.23%)
Jul 26, 2021 106.88 106.88 106.68 106.70 7,755,708 -0.09(-0.09%)
Jul 23, 2021 106.63 106.81 106.63 106.80 4,897,487 -0.07(-0.07%)
Jul 22, 2021 106.63 106.92 106.63 106.87 8,896,999 +0.25(+0.23%)
Jul 21, 2021 106.67 106.74 106.53 106.62 10,540,293 -0.35(-0.33%)
Jul 20, 2021 107.32 107.36 106.90 106.97 9,221,805 -0.10(-0.09%)
Jul 19, 2021 106.96 107.16 106.92 107.07 7,277,627 +0.56(+0.53%)
Jul 16, 2021 106.39 106.57 106.38 106.51 4,210,717 -0.09(-0.09%)
Jul 15, 2021 106.55 106.62 106.35 106.60 4,875,881 +0.23(+0.22%)
Jul 14, 2021 106.23 106.38 106.21 106.37 5,417,133 +0.36(+0.34%)
Jul 13, 2021 106.28 106.38 105.96 106.02 5,599,996 -0.23(-0.22%)
Jul 12, 2021 106.42 106.42 106.23 106.25 4,642,718 -0.06(-0.06%)
Jul 09, 2021 106.36 106.38 106.31 106.31 5,169,561 -0.35(-0.33%)
Jul 08, 2021 106.64 106.77 106.57 106.66 7,113,642 +0.12(+0.11%)
Jul 07, 2021 106.45 106.62 106.37 106.54 8,472,787 +0.18(+0.17%)
Jul 06, 2021 106.15 106.45 106.15 106.36 8,022,818 +0.34(+0.32%)
Jul 02, 2021 105.89 106.02 105.84 106.02 4,693,018 +0.23(+0.22%)
Jul 01, 2021 105.82 105.86 105.69 105.78 5,163,120 -0.06(-0.06%)
Jun 30, 2021 105.87 105.95 105.82 105.84 7,249,459 +0.07(+0.07%)
Jun 29, 2021 105.60 105.77 105.58 105.77 5,554,675 +0.05(+0.05%)
Jun 28, 2021 105.58 105.75 105.58 105.72 6,253,424 +0.30(+0.29%)
Jun 25, 2021 105.64 105.66 105.31 105.41 7,078,831 -0.21(-0.20%)
Jun 24, 2021 105.63 105.70 105.58 105.62 9,107,016 +0.04(+0.04%)
Jun 23, 2021 105.60 105.67 105.53 105.59 5,524,922 -0.05(-0.05%)
Jun 22, 2021 105.39 105.67 105.39 105.64 7,066,291 +0.11(+0.10%)
Jun 21, 2021 105.60 105.65 105.47 105.53 7,491,690 -0.28(-0.26%)
Jun 18, 2021 105.59 105.90 105.46 105.81 6,200,594 +0.28(+0.27%)
Jun 17, 2021 105.35 105.77 105.34 105.52 8,326,833 +0.33(+0.31%)
Jun 16, 2021 105.61 105.66 105.09 105.19 9,429,841 -0.34(-0.32%)
Jun 15, 2021 105.45 105.56 105.42 105.53 8,968,587 +0.05(+0.04%)
Jun 14, 2021 105.71 105.71 105.48 105.49 3,564,210 -0.27(-0.25%)
Jun 11, 2021 105.83 105.83 105.69 105.75 4,120,940 -0.05(-0.04%)
Jun 10, 2021 105.82 105.83 105.41 105.80 4,382,361 +0.22(+0.21%)
Jun 09, 2021 105.94 105.94 105.51 105.58 3,969,608 +0.21(+0.20%)
Jun 08, 2021 105.39 105.42 105.34 105.37 4,789,260 +0.19(+0.18%)
Jun 07, 2021 104.60 105.21 104.60 105.17 4,065,905 -0.07(-0.07%)
Jun 04, 2021 104.98 105.25 104.83 105.25 4,942,444 +0.43(+0.41%)
Jun 03, 2021 104.91 105.05 104.82 104.82 3,774,826 -0.25(-0.24%)
Jun 02, 2021 105.04 105.09 104.90 105.06 6,650,910 +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.