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 (%)
Nov 30, 2022 93.43 94.23 93.24 94.20 9,366,971 +0.73(+0.78%)
Nov 29, 2022 93.49 93.72 93.44 93.48 6,931,402 -0.34(-0.36%)
Nov 28, 2022 94.06 94.11 93.77 93.81 8,264,255 -0.15(-0.16%)
Nov 25, 2022 93.74 93.97 93.74 93.97 2,836,499 +0.02(+0.02%)
Nov 23, 2022 93.52 93.95 93.52 93.95 6,141,003 +0.56(+0.60%)
Nov 22, 2022 93.14 93.45 93.14 93.39 8,387,617 +0.48(+0.52%)
Nov 21, 2022 93.23 93.29 92.88 92.91 7,579,249 -0.06(-0.06%)
Nov 18, 2022 93.18 93.28 92.88 92.97 4,919,451 -0.13(-0.14%)
Nov 17, 2022 93.00 93.13 92.82 93.10 7,187,742 -0.39(-0.42%)
Nov 16, 2022 93.21 93.57 93.10 93.50 11,555,316 +0.58(+0.62%)
Nov 15, 2022 92.78 92.92 92.59 92.92 8,307,262 +0.68(+0.74%)
Nov 14, 2022 92.42 92.44 92.18 92.24 7,781,036 -0.26(-0.28%)
Nov 11, 2022 92.23 92.59 92.23 92.50 5,182,863 -0.07(-0.07%)
Nov 10, 2022 91.99 92.57 91.81 92.57 8,863,207 +1.95(+2.15%)
Nov 09, 2022 90.47 90.76 90.33 90.62 7,055,447 +0.11(+0.12%)
Nov 08, 2022 90.32 90.68 90.30 90.51 6,087,953 +0.38(+0.43%)
Nov 07, 2022 90.49 90.53 90.12 90.13 7,926,659 -0.29(-0.32%)
Nov 04, 2022 90.51 90.71 90.26 90.42 7,221,359 -0.01(-0.01%)
Nov 03, 2022 90.06 90.58 90.03 90.43 9,718,736 -0.34(-0.37%)
Nov 02, 2022 91.03 91.54 90.60 90.76 8,956,348 -0.15(-0.17%)
Nov 01, 2022 91.29 91.39 90.72 90.92 8,447,968 +0.17(+0.19%)
Oct 31, 2022 90.85 90.90 90.46 90.75 11,447,199 -0.31(-0.34%)
Oct 28, 2022 90.85 91.28 90.83 91.05 6,514,290 -0.23(-0.25%)
Oct 27, 2022 91.04 91.44 90.83 91.28 7,229,784 +0.46(+0.51%)
Oct 26, 2022 90.63 91.01 90.61 90.83 8,245,531 +0.40(+0.44%)
Oct 25, 2022 90.26 90.56 90.23 90.42 12,246,125 +0.88(+0.98%)
Oct 24, 2022 89.67 89.92 89.36 89.54 6,369,021 -0.12(-0.14%)
Oct 21, 2022 89.19 89.76 89.12 89.67 8,754,247 +0.13(+0.15%)
Oct 20, 2022 89.95 90.13 89.47 89.53 9,425,365 -0.55(-0.61%)
Oct 19, 2022 90.28 90.42 90.03 90.08 6,605,011 -0.78(-0.86%)
Oct 18, 2022 90.95 91.02 90.50 90.86 6,681,354 +0.15(+0.17%)
Oct 17, 2022 91.08 91.23 90.68 90.71 5,710,446 +0.19(+0.21%)
Oct 14, 2022 91.45 91.45 90.47 90.52 8,973,702 -0.50(-0.55%)
Oct 13, 2022 90.11 91.26 90.06 91.02 6,546,081 -0.29(-0.31%)
Oct 12, 2022 91.08 91.43 91.06 91.30 5,909,725 +0.08(+0.08%)
Oct 11, 2022 91.45 91.64 91.10 91.23 9,325,285 +0.06(+0.06%)
Oct 10, 2022 91.54 91.56 90.99 91.17 4,268,249 -0.41(-0.45%)
Oct 07, 2022 91.62 91.81 91.49 91.58 6,431,023 -0.49(-0.53%)
Oct 06, 2022 92.36 92.48 92.00 92.07 5,882,483 -0.36(-0.39%)
Oct 05, 2022 92.46 92.75 92.06 92.43 9,948,003 -0.49(-0.52%)
Oct 04, 2022 92.96 93.28 92.83 92.92 7,282,920 +0.25(+0.27%)
Oct 03, 2022 92.65 93.22 92.41 92.67 10,057,946 +0.75(+0.81%)
Sep 30, 2022 92.42 92.64 91.78 91.92 15,066,913 -0.22(-0.24%)
Sep 29, 2022 92.06 92.36 91.88 92.14 9,083,643 -0.49(-0.53%)
Sep 28, 2022 92.05 92.68 91.86 92.63 11,046,216 +1.47(+1.61%)
Sep 27, 2022 91.57 91.67 91.00 91.16 11,989,780 -0.39(-0.43%)
Sep 26, 2022 92.43 92.47 91.47 91.55 9,442,690 -1.19(-1.29%)
Sep 23, 2022 92.94 92.98 92.45 92.74 11,590,826 -0.29(-0.31%)
Sep 22, 2022 93.41 93.43 92.94 93.03 7,433,088 -1.00(-1.07%)
Sep 21, 2022 93.89 94.08 93.37 94.03 7,435,025 +0.30(+0.32%)
Sep 20, 2022 93.71 93.89 93.58 93.74 11,811,635 -0.42(-0.45%)
Sep 19, 2022 94.01 94.31 93.97 94.16 6,269,835 -0.14(-0.15%)
Sep 16, 2022 94.14 94.47 94.09 94.30 7,300,047 -0.07(-0.07%)
Sep 15, 2022 94.50 94.56 94.31 94.37 6,306,287 -0.29(-0.30%)
Sep 14, 2022 94.46 94.80 94.43 94.65 7,920,417 +0.12(+0.13%)
Sep 13, 2022 94.38 94.64 94.36 94.53 5,195,573 -0.53(-0.56%)
Sep 12, 2022 95.42 95.50 94.95 95.06 8,945,233 -0.14(-0.15%)
Sep 09, 2022 95.41 95.54 95.16 95.21 7,856,240 -0.01(-0.01%)
Sep 08, 2022 95.42 95.59 95.21 95.22 6,070,447 -0.31(-0.32%)
Sep 07, 2022 95.16 95.54 95.15 95.52 3,780,422 +0.66(+0.69%)
Sep 06, 2022 95.38 95.39 94.85 94.86 5,597,859 -0.90(-0.94%)
Sep 02, 2022 95.77 96.06 95.54 95.76 6,253,483 +0.28(+0.29%)
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.