Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

100.22 +0.25 (+0.25%)
Streaming Delayed Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 100.16 100.34 99.83 100.22 12,083,582 +0.41(+0.41%)
Jan 30, 2023 99.90 100.09 99.80 99.81 6,821,975 -0.27(-0.27%)
Jan 27, 2023 99.96 100.14 99.91 100.08 5,123,100 -0.15(-0.15%)
Jan 26, 2023 100.33 100.46 100.07 100.23 5,399,097 -0.17(-0.17%)
Jan 25, 2023 100.26 100.47 100.10 100.40 5,431,125 +0.12(+0.12%)
Jan 24, 2023 99.84 100.32 99.68 100.28 6,538,094 +0.44(+0.44%)
Jan 23, 2023 99.80 100.06 99.78 99.84 6,572,855 -0.25(-0.25%)
Jan 20, 2023 100.17 100.26 99.89 100.09 6,095,779 -0.41(-0.41%)
Jan 19, 2023 100.73 100.73 100.33 100.50 8,633,748 -0.23(-0.23%)
Jan 18, 2023 100.76 100.88 100.37 100.73 7,779,430 +0.99(+0.99%)
Jan 17, 2023 99.74 99.96 99.65 99.74 8,174,669 -0.18(-0.18%)
Jan 13, 2023 100.02 100.26 99.83 99.92 6,719,050 -0.37(-0.37%)
Jan 12, 2023 99.84 100.53 99.49 100.29 8,342,757 +0.72(+0.72%)
Jan 11, 2023 99.28 99.57 99.26 99.57 6,102,903 +0.61(+0.62%)
Jan 10, 2023 99.02 99.15 98.74 98.96 7,291,321 -0.38(-0.38%)
Jan 09, 2023 99.06 99.50 99.00 99.34 7,849,714 +0.25(+0.25%)
Jan 06, 2023 98.13 99.15 98.04 99.09 8,503,057 +1.07(+1.09%)
Jan 05, 2023 97.64 98.06 97.56 98.02 9,682,055 -0.08(-0.08%)
Jan 04, 2023 98.17 98.25 97.89 98.10 10,080,144 +0.54(+0.55%)
Jan 03, 2023 97.97 97.97 97.36 97.56 19,930,820 +0.57(+0.59%)
Dec 30, 2022 97.25 97.36 96.97 96.99 8,469,013 -0.46(-0.47%)
Dec 29, 2022 97.21 97.47 97.18 97.45 7,763,251 +0.36(+0.37%)
Dec 28, 2022 97.47 97.50 97.08 97.09 12,131,152 -0.17(-0.17%)
Dec 27, 2022 97.46 97.61 97.21 97.26 7,925,776 -0.71(-0.72%)
Dec 23, 2022 98.05 98.11 97.89 97.97 4,823,385 -0.34(-0.35%)
Dec 22, 2022 98.32 98.47 98.22 98.31 8,278,412 -0.03(-0.03%)
Dec 21, 2022 98.49 98.54 98.19 98.34 8,489,333 +0.27(+0.28%)
Dec 20, 2022 98.10 98.26 97.98 98.07 10,282,170 -0.67(-0.68%)
Dec 19, 2022 98.90 98.93 98.61 98.74 10,351,011 -0.61(-0.61%)
Dec 16, 2022 98.96 99.52 98.94 99.35 7,546,382 -0.26(-0.26%)
Dec 15, 2022 99.57 99.70 99.36 99.61 9,424,380 +0.15(+0.15%)
Dec 14, 2022 99.29 99.56 98.95 99.46 10,648,050 +0.22(+0.22%)
Dec 13, 2022 99.95 99.95 99.17 99.24 9,140,932 +0.66(+0.67%)
Dec 12, 2022 98.97 99.01 98.41 98.59 10,407,753 +0.02(+0.02%)
Dec 09, 2022 98.90 98.99 98.55 98.57 9,014,787 -0.59(-0.59%)
Dec 08, 2022 99.16 99.37 99.02 99.15 6,321,519 -0.30(-0.30%)
Dec 07, 2022 99.07 99.50 98.95 99.45 6,768,303 +0.88(+0.89%)
Dec 06, 2022 98.49 98.70 98.37 98.58 7,677,454 +0.29(+0.29%)
Dec 05, 2022 98.60 99.07 98.08 98.29 8,221,425 -0.78(-0.79%)
Dec 02, 2022 98.27 99.07 98.08 99.07 6,382,459 +0.41(+0.41%)
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.