Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.57 +0.08 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 97.36 97.59 97.24 97.57 3,889,859 +0.08(+0.08%)
May 25, 2023 97.74 97.80 97.44 97.49 5,942,211 -0.36(-0.37%)
May 24, 2023 98.17 98.19 97.81 97.85 7,719,179 -0.25(-0.25%)
May 23, 2023 97.92 98.21 97.81 98.10 7,641,195 +0.11(+0.11%)
May 22, 2023 98.14 98.33 97.97 97.99 8,551,149 -0.09(-0.09%)
May 19, 2023 98.13 98.44 98.00 98.08 10,285,868 -0.22(-0.22%)
May 18, 2023 98.49 98.51 98.27 98.30 4,811,544 -0.46(-0.47%)
May 17, 2023 98.99 99.03 98.68 98.76 6,325,681 -0.15(-0.15%)
May 16, 2023 98.89 98.95 98.74 98.91 6,728,500 -0.23(-0.23%)
May 15, 2023 99.21 99.22 99.10 99.14 8,532,590 -0.25(-0.25%)
May 12, 2023 99.89 99.95 99.39 99.39 4,286,034 -0.56(-0.56%)
May 11, 2023 100.11 100.19 99.88 99.95 7,703,944 +0.30(+0.30%)
May 10, 2023 99.43 99.68 99.39 99.65 4,803,049 +0.64(+0.65%)
May 09, 2023 99.11 99.19 99.01 99.01 5,712,212 -0.09(-0.09%)
May 08, 2023 99.21 99.35 99.08 99.10 5,481,305 -0.55(-0.55%)
May 05, 2023 99.64 99.72 99.45 99.65 4,003,005 -0.32(-0.32%)
May 04, 2023 99.77 100.42 99.75 99.97 5,262,195 -0.12(-0.12%)
May 03, 2023 99.89 100.13 99.69 100.09 5,637,181 +0.44(+0.44%)
May 02, 2023 98.96 99.67 98.93 99.65 6,085,947 +0.96(+0.97%)
May 01, 2023 99.35 99.41 98.59 98.69 10,632,031 -1.02(-1.02%)
Apr 28, 2023 99.74 99.74 99.47 99.71 5,483,558 +0.51(+0.51%)
Apr 27, 2023 99.36 99.38 99.14 99.20 4,028,367 -0.36(-0.36%)
Apr 26, 2023 99.91 99.97 99.47 99.56 3,732,876 -0.37(-0.37%)
Apr 25, 2023 99.72 100.00 99.71 99.93 5,077,027 +0.62(+0.62%)
Apr 24, 2023 99.17 99.34 99.11 99.31 3,265,027 +0.39(+0.39%)
Apr 21, 2023 99.26 99.31 98.86 98.92 5,380,678 -0.17(-0.17%)
Apr 20, 2023 98.96 99.11 98.94 99.09 5,105,157 +0.45(+0.45%)
Apr 19, 2023 98.64 98.68 98.46 98.64 3,602,112 -0.15(-0.15%)
Apr 18, 2023 98.66 98.91 98.66 98.79 4,764,920 +0.14(+0.14%)
Apr 17, 2023 98.88 98.93 98.63 98.65 4,452,541 -0.50(-0.50%)
Apr 14, 2023 99.31 99.34 99.07 99.15 4,806,070 -0.49(-0.49%)
Apr 13, 2023 99.91 100.02 99.56 99.64 3,974,714 -0.04(-0.04%)
Apr 12, 2023 99.92 99.95 99.36 99.68 7,244,099 +0.12(+0.12%)
Apr 11, 2023 99.56 99.63 99.34 99.56 4,555,161 +0.06(+0.06%)
Apr 10, 2023 99.64 99.66 99.35 99.50 4,489,422 -0.69(-0.69%)
Apr 06, 2023 100.31 100.43 100.19 100.19 6,120,457 -0.09(-0.09%)
Apr 05, 2023 100.25 100.73 100.16 100.28 9,908,221 +0.34(+0.34%)
Apr 04, 2023 99.30 100.05 99.25 99.94 8,947,486 +0.37(+0.37%)
Apr 03, 2023 99.03 99.61 98.96 99.57 7,585,984 +0.43(+0.43%)
Mar 31, 2023 98.89 99.19 98.66 99.14 8,564,556 +0.48(+0.48%)
Mar 30, 2023 98.53 98.73 98.46 98.66 4,273,332 +0.11(+0.11%)
Mar 29, 2023 98.24 98.61 98.22 98.55 5,137,028 +0.12(+0.12%)
Mar 28, 2023 98.48 98.55 98.32 98.43 6,388,510 -0.15(-0.15%)
Mar 27, 2023 98.89 99.02 98.57 98.58 6,857,691 -1.07(-1.08%)
Mar 24, 2023 99.78 99.99 99.45 99.66 6,249,046 +0.17(+0.17%)
Mar 23, 2023 99.18 99.55 99.01 99.49 10,000,009 +0.24(+0.24%)
Mar 22, 2023 98.30 99.32 98.15 99.25 7,624,083 +0.95(+0.96%)
Mar 21, 2023 98.38 98.53 98.21 98.30 5,526,791 -0.30(-0.30%)
Mar 20, 2023 99.23 99.23 98.52 98.60 6,384,866 -0.40(-0.40%)
Mar 17, 2023 98.79 99.30 98.71 99.00 8,319,319 +0.62(+0.63%)
Mar 16, 2023 99.03 99.22 98.18 98.38 15,295,010 -0.39(-0.39%)
Mar 15, 2023 98.93 99.20 98.31 98.77 11,189,766 +0.98(+1.00%)
Mar 14, 2023 98.27 98.32 97.59 97.80 8,200,911 -0.58(-0.59%)
Mar 13, 2023 98.55 99.15 98.13 98.37 10,396,102 +0.78(+0.80%)
Mar 10, 2023 97.30 97.83 97.26 97.60 7,553,662 +1.12(+1.17%)
Mar 09, 2023 96.27 96.66 96.21 96.47 7,079,040 +0.35(+0.36%)
Mar 08, 2023 96.41 96.59 96.00 96.13 8,084,607 -0.10(-0.10%)
Mar 07, 2023 96.49 96.54 96.09 96.23 6,043,543 -0.13(-0.13%)
Mar 06, 2023 96.78 96.80 96.32 96.35 4,209,585 -0.24(-0.25%)
Mar 03, 2023 96.36 96.59 96.11 96.59 7,303,624 +0.76(+0.79%)
Mar 02, 2023 95.67 95.87 95.63 95.84 9,294,116 -0.20(-0.21%)
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.