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 (%)
Jan 29, 2021 108.34 108.57 107.79 108.48 13,154,556 -0.12(-0.11%)
Jan 28, 2021 108.64 108.65 108.47 108.60 6,679,099 -0.07(-0.07%)
Jan 27, 2021 108.76 108.82 108.23 108.68 3,912,167 +0.01(+0.01%)
Jan 26, 2021 108.62 108.74 108.59 108.67 3,935,633 -0.04(-0.03%)
Jan 25, 2021 108.56 108.72 108.53 108.70 4,378,456 +0.28(+0.26%)
Jan 22, 2021 108.47 108.49 108.37 108.43 3,799,582 +0.00(+0.00%)
Jan 21, 2021 108.40 108.47 108.33 108.43 8,976,349 -0.16(-0.14%)
Jan 20, 2021 108.52 108.59 108.48 108.58 6,735,901 +0.01(+0.01%)
Jan 19, 2021 108.45 108.58 108.40 108.58 8,219,049 +0.15(+0.14%)
Jan 15, 2021 108.51 108.53 108.36 108.43 6,972,408 +0.11(+0.10%)
Jan 14, 2021 108.54 108.61 108.27 108.32 7,148,298 -0.21(-0.20%)
Jan 13, 2021 108.78 108.78 108.27 108.53 7,340,850 +0.34(+0.32%)
Jan 12, 2021 108.03 108.19 107.90 108.19 7,860,534 +0.09(+0.09%)
Jan 11, 2021 108.22 108.24 108.09 108.09 9,310,641 -0.18(-0.16%)
Jan 08, 2021 108.36 108.51 108.18 108.27 7,932,549 -0.13(-0.12%)
Jan 07, 2021 108.32 108.44 108.26 108.40 7,179,564 -0.11(-0.10%)
Jan 06, 2021 109.03 109.03 108.34 108.51 11,549,798 -0.54(-0.49%)
Jan 05, 2021 109.18 109.18 108.89 109.05 8,086,313 -0.11(-0.10%)
Jan 04, 2021 109.20 109.25 109.11 109.16 6,935,912 -0.14(-0.13%)
Dec 31, 2020 109.30 109.30 109.30 2,986,990 +0.08(+0.08%)
Dec 30, 2020 109.20 109.23 109.10 109.21 2,986,990 +0.06(+0.06%)
Dec 29, 2020 109.18 109.18 109.05 109.15 4,645,186 +0.02(+0.02%)
Dec 28, 2020 109.09 109.16 108.96 109.13 4,938,800 +0.02(+0.02%)
Dec 24, 2020 109.07 109.16 109.05 109.11 2,394,568 +0.10(+0.09%)
Dec 23, 2020 108.95 109.01 108.78 109.01 4,496,014 -0.07(-0.07%)
Dec 22, 2020 109.01 109.10 108.95 109.08 4,884,020 +0.16(+0.15%)
Dec 21, 2020 109.05 109.08 108.89 108.93 5,210,333 +0.00(+0.00%)
Dec 18, 2020 109.09 109.09 108.90 108.93 4,190,062 -0.06(-0.05%)
Dec 17, 2020 109.13 109.18 108.87 108.98 7,148,294 -0.00(-0.00%)
Dec 16, 2020 108.85 109.04 108.78 108.99 4,836,567 -0.05(-0.04%)
Dec 15, 2020 108.96 109.03 108.91 109.03 4,565,867 +0.06(+0.06%)
Dec 14, 2020 108.88 109.03 108.82 108.97 5,093,834 -0.06(-0.06%)
Dec 11, 2020 109.02 109.09 108.96 109.03 6,101,035 +0.12(+0.11%)
Dec 10, 2020 108.77 108.94 108.72 108.91 6,703,087 +0.27(+0.25%)
Dec 09, 2020 108.76 108.80 108.56 108.64 7,551,233 -0.16(-0.15%)
Dec 08, 2020 108.89 108.97 108.78 108.80 7,368,655 +0.01(+0.01%)
Dec 07, 2020 108.78 108.84 108.72 108.79 6,633,432 +0.17(+0.15%)
Dec 04, 2020 108.91 108.91 108.56 108.63 6,382,488 -0.30(-0.27%)
Dec 03, 2020 108.93 108.99 108.79 108.92 5,627,367 +0.19(+0.17%)
Dec 02, 2020 108.83 108.83 108.58 108.74 6,626,033 -0.12(-0.11%)
Dec 01, 2020 109.03 109.10 108.76 108.86 5,619,129 -0.34(-0.32%)
Nov 30, 2020 109.11 109.23 109.05 109.20 9,421,830 +0.15(+0.13%)
Nov 27, 2020 109.05 109.08 109.02 109.06 3,726,207 +0.19(+0.17%)
Nov 25, 2020 108.95 109.01 108.83 108.87 4,473,249 -0.04(-0.03%)
Nov 24, 2020 109.04 109.07 108.88 108.91 5,093,267 -0.15(-0.14%)
Nov 23, 2020 109.07 109.09 108.97 109.06 5,139,074 -0.03(-0.03%)
Nov 20, 2020 108.99 109.13 108.94 109.08 7,826,532 +0.11(+0.10%)
Nov 19, 2020 108.89 109.06 108.84 108.97 7,243,201 +0.20(+0.19%)
Nov 18, 2020 108.77 108.81 108.72 108.77 6,713,584 +0.07(+0.07%)
Nov 17, 2020 108.59 108.72 108.59 108.70 5,042,570 +0.22(+0.20%)
Nov 16, 2020 108.46 108.51 108.43 108.47 8,622,466 -0.01(-0.01%)
Nov 13, 2020 108.37 108.53 108.37 108.48 5,559,490 +0.02(+0.02%)
Nov 12, 2020 108.23 108.47 108.20 108.47 8,394,156 +0.45(+0.42%)
Nov 11, 2020 107.95 108.06 107.91 108.01 3,301,280 +0.06(+0.06%)
Nov 10, 2020 107.94 108.11 107.92 107.95 5,580,649 -0.18(-0.16%)
Nov 09, 2020 108.26 108.33 107.95 108.12 7,184,443 -0.51(-0.47%)
Nov 06, 2020 108.64 108.69 108.51 108.63 5,979,803 -0.24(-0.22%)
Nov 05, 2020 108.90 108.93 108.73 108.87 5,740,729 +0.10(+0.09%)
Nov 04, 2020 108.72 108.85 108.66 108.77 5,756,792 +0.72(+0.67%)
Nov 03, 2020 108.10 108.10 107.94 108.05 7,258,453 -0.05(-0.04%)
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.