Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.60 -0.32 (-0.33%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 97.70 98.04 97.68 97.92 7,030,651 +0.35(+0.36%)
Jun 17, 2024 97.57 97.60 97.44 97.57 5,265,075 -0.35(-0.36%)
Jun 14, 2024 97.85 98.05 97.85 97.92 6,239,532 +0.10(+0.10%)
Jun 13, 2024 97.70 97.93 97.58 97.82 7,094,820 +0.49(+0.50%)
Jun 12, 2024 97.60 97.81 97.31 97.33 7,627,065 +0.46(+0.47%)
Jun 11, 2024 96.64 96.93 96.56 96.87 4,650,238 +0.33(+0.34%)
Jun 10, 2024 96.52 96.59 96.43 96.54 8,235,959 -0.08(-0.08%)
Jun 07, 2024 96.82 96.82 96.62 96.62 5,364,975 -0.86(-0.88%)
Jun 06, 2024 97.31 97.50 97.31 97.48 6,568,967 +0.03(+0.03%)
Jun 05, 2024 97.29 97.45 97.04 97.45 4,602,594 +0.30(+0.31%)
Jun 04, 2024 97.00 97.24 96.94 97.15 3,979,114 +0.35(+0.36%)
Jun 03, 2024 96.40 96.80 96.38 96.80 6,095,682 +0.58(+0.60%)
May 31, 2024 96.16 96.29 96.11 96.22 8,790,452 +0.31(+0.32%)
May 30, 2024 95.78 95.93 95.72 95.91 5,586,323 +0.45(+0.47%)
May 29, 2024 95.61 95.63 95.33 95.46 8,274,969 -0.37(-0.38%)
May 28, 2024 96.37 96.39 95.82 95.83 6,066,628 -0.45(-0.47%)
May 24, 2024 96.13 96.32 96.09 96.28 3,081,776 +0.11(+0.11%)
May 23, 2024 96.53 96.53 96.07 96.17 5,110,908 -0.27(-0.28%)
May 22, 2024 96.36 96.59 96.35 96.44 3,835,625 -0.12(-0.12%)
May 21, 2024 96.62 96.64 96.53 96.56 5,244,346 +0.18(+0.19%)
May 20, 2024 96.41 96.46 96.36 96.38 5,279,498 -0.09(-0.09%)
May 17, 2024 96.62 96.70 96.47 96.47 5,283,670 -0.31(-0.32%)
May 16, 2024 96.93 96.97 96.71 96.78 7,919,203 -0.11(-0.11%)
May 15, 2024 96.81 96.98 96.68 96.89 5,864,849 +0.64(+0.66%)
May 14, 2024 96.20 96.34 96.12 96.25 5,259,726 +0.26(+0.27%)
May 13, 2024 96.14 96.17 95.98 95.99 5,279,721 +0.05(+0.05%)
May 10, 2024 95.96 96.02 95.86 95.94 5,343,153 -0.20(-0.21%)
May 09, 2024 95.90 96.23 95.89 96.14 6,753,714 +0.18(+0.19%)
May 08, 2024 95.95 96.04 95.93 95.96 4,601,646 -0.20(-0.21%)
May 07, 2024 96.23 96.37 96.08 96.16 7,711,136 +0.20(+0.21%)
May 06, 2024 95.91 96.03 95.85 95.96 10,187,329 +0.07(+0.07%)
May 03, 2024 96.02 96.15 95.63 95.89 9,175,425 +0.49(+0.51%)
May 02, 2024 94.97 95.43 94.92 95.40 7,631,171 +0.43(+0.45%)
May 01, 2024 94.90 95.28 94.69 94.97 11,060,806 +0.33(+0.35%)
Apr 30, 2024 94.73 94.91 94.56 94.64 11,298,687 -0.39(-0.41%)
Apr 29, 2024 95.01 95.08 94.86 95.03 7,430,757 +0.29(+0.30%)
Apr 26, 2024 94.73 94.88 94.71 94.74 8,495,481 +0.21(+0.22%)
Apr 25, 2024 94.35 94.55 94.26 94.53 6,800,376 -0.27(-0.28%)
Apr 24, 2024 94.79 94.87 94.61 94.80 8,010,761 -0.25(-0.26%)
Apr 23, 2024 94.79 95.24 94.71 95.05 10,904,937 +0.20(+0.21%)
Apr 22, 2024 94.74 94.93 94.73 94.85 9,085,482 +0.06(+0.06%)
Apr 19, 2024 94.94 94.96 94.74 94.79 9,178,805 +0.10(+0.10%)
Apr 18, 2024 94.96 94.98 94.63 94.69 7,765,731 -0.27(-0.28%)
Apr 17, 2024 94.81 95.02 94.66 94.96 7,615,088 +0.44(+0.46%)
Apr 16, 2024 94.42 94.58 94.31 94.52 17,675,732 -0.27(-0.28%)
Apr 15, 2024 94.88 94.94 94.61 94.79 11,778,427 -0.58(-0.60%)
Apr 12, 2024 95.48 95.60 95.36 95.36 17,392,770 +0.18(+0.19%)
Apr 11, 2024 95.38 95.43 95.00 95.19 16,319,197 +0.02(+0.02%)
Apr 10, 2024 95.62 95.67 95.15 95.17 11,319,268 -1.15(-1.20%)
Apr 09, 2024 96.23 96.38 96.23 96.32 5,772,367 +0.33(+0.34%)
Apr 08, 2024 95.96 96.10 95.90 95.99 11,528,740 -0.09(-0.09%)
Apr 05, 2024 96.16 96.39 96.07 96.08 12,420,722 -0.48(-0.49%)
Apr 04, 2024 96.51 96.57 96.32 96.56 9,385,899 +0.23(+0.24%)
Apr 03, 2024 95.98 96.35 95.89 96.33 6,961,544 +0.06(+0.06%)
Apr 02, 2024 96.06 96.29 95.94 96.27 10,691,048 -0.07(-0.07%)
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.