Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

102.83 +0.34 (+0.33%)
Streaming Delayed Price Updated: 11:52 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 102.64 102.73 102.34 102.49 7,222,291 -0.61(-0.59%)
Aug 16, 2022 103.13 103.13 102.79 103.10 4,976,062 -0.15(-0.15%)
Aug 15, 2022 103.37 103.45 103.24 103.25 3,782,892 +0.13(+0.13%)
Aug 12, 2022 102.97 103.12 102.72 103.12 3,643,558 +0.46(+0.45%)
Aug 11, 2022 103.38 103.63 102.61 102.66 8,518,259 -0.55(-0.53%)
Aug 10, 2022 103.43 103.67 103.11 103.21 7,156,540 +0.26(+0.25%)
Aug 09, 2022 102.92 103.05 102.84 102.95 3,854,013 -0.23(-0.22%)
Aug 08, 2022 103.10 103.29 103.04 103.18 3,425,037 +0.47(+0.46%)
Aug 05, 2022 102.81 102.83 102.52 102.71 4,847,756 -1.16(-1.12%)
Aug 04, 2022 103.67 103.89 103.57 103.87 5,199,957 +0.25(+0.24%)
Aug 03, 2022 103.03 103.64 102.72 103.62 6,261,923 +0.46(+0.45%)
Aug 02, 2022 104.27 104.34 103.14 103.16 6,869,486 -1.07(-1.03%)
Aug 01, 2022 103.99 104.31 103.91 104.23 7,733,745 +0.16(+0.15%)
Jul 29, 2022 103.94 104.39 103.83 104.07 7,674,764 +0.01(+0.01%)
Jul 28, 2022 104.09 104.20 103.83 104.06 6,473,839 +0.74(+0.72%)
Jul 27, 2022 103.19 103.64 103.18 103.32 5,468,622 +0.36(+0.35%)
Jul 26, 2022 103.44 103.51 102.96 102.96 6,312,407 -0.02(-0.02%)
Jul 25, 2022 102.90 103.09 102.87 102.98 3,729,289 -0.38(-0.37%)
Jul 22, 2022 103.26 103.60 103.11 103.36 7,323,806 +0.80(+0.78%)
Jul 21, 2022 101.96 102.58 101.96 102.56 5,919,980 +0.85(+0.84%)
Jul 20, 2022 102.16 102.17 101.67 101.71 6,123,972 -0.07(-0.07%)
Jul 19, 2022 101.95 101.99 101.66 101.78 5,936,232 -0.14(-0.14%)
Jul 18, 2022 102.00 102.03 101.72 101.92 6,007,117 -0.33(-0.32%)
Jul 15, 2022 101.94 102.35 101.90 102.25 8,640,422 +0.40(+0.39%)
Jul 14, 2022 101.51 101.98 101.33 101.85 6,233,281 -0.36(-0.35%)
Jul 13, 2022 101.23 102.24 101.19 102.21 6,534,823 +0.37(+0.36%)
Jul 12, 2022 102.02 102.19 101.82 101.84 6,690,537 +0.14(+0.14%)
Jul 11, 2022 101.67 101.92 101.60 101.70 5,758,411 +0.47(+0.46%)
Jul 08, 2022 101.35 101.45 101.16 101.23 5,270,096 -0.38(-0.37%)
Jul 07, 2022 101.94 101.98 101.52 101.61 8,207,135 -0.23(-0.23%)
Jul 06, 2022 102.78 102.80 101.84 101.84 6,647,668 -0.69(-0.67%)
Jul 05, 2022 102.54 102.70 102.35 102.53 6,813,547 +0.19(+0.19%)
Jul 01, 2022 102.21 102.79 102.09 102.34 7,393,113 +0.66(+0.65%)
Jun 30, 2022 101.60 101.95 101.58 101.68 7,520,951 +0.46(+0.45%)
Jun 29, 2022 100.80 101.23 100.68 101.22 7,326,498 +0.58(+0.58%)
Jun 28, 2022 100.53 100.66 100.39 100.64 6,540,028 +0.04(+0.04%)
Jun 27, 2022 100.67 100.94 100.47 100.60 8,319,686 -0.45(-0.45%)
Jun 24, 2022 101.11 101.47 101.00 101.05 7,389,589 -0.16(-0.16%)
Jun 23, 2022 101.25 101.76 101.12 101.21 7,774,054 +0.42(+0.42%)
Jun 22, 2022 100.67 100.93 100.67 100.79 9,436,999 +0.85(+0.85%)
Jun 21, 2022 100.02 100.26 99.79 99.94 9,022,478 -0.40(-0.40%)
Jun 17, 2022 100.42 100.57 99.98 100.34 9,892,240 -0.01(-0.01%)
Jun 16, 2022 99.24 100.36 99.14 100.35 9,329,904 +0.24(+0.24%)
Jun 15, 2022 99.69 100.16 99.18 100.11 10,979,025 +1.10(+1.11%)
Jun 14, 2022 99.84 99.94 98.86 99.01 10,943,483 -0.59(-0.59%)
Jun 13, 2022 100.10 100.35 99.13 99.60 9,479,193 -1.66(-1.64%)
Jun 10, 2022 101.67 101.72 101.03 101.26 7,829,983 -0.79(-0.77%)
Jun 09, 2022 102.07 102.22 101.97 102.05 5,423,586 -0.11(-0.11%)
Jun 08, 2022 102.42 102.56 102.16 102.16 4,151,091 -0.42(-0.41%)
Jun 07, 2022 102.42 102.76 102.40 102.58 5,619,796 +0.39(+0.38%)
Jun 06, 2022 102.67 102.77 102.16 102.19 5,144,499 -0.63(-0.61%)
Jun 03, 2022 102.67 102.91 102.64 102.82 6,561,093 -0.17(-0.17%)
Jun 02, 2022 103.06 103.09 102.73 102.99 7,456,895 +0.13(+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.