Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 93.62 93.98 93.56 93.92 8,884,174 -0.01(-0.01%)
Feb 27, 2023 94.02 94.10 93.83 93.93 5,221,718 +0.18(+0.20%)
Feb 24, 2023 93.84 93.88 93.60 93.75 5,042,315 -0.54(-0.57%)
Feb 23, 2023 94.01 94.32 93.98 94.29 8,834,597 +0.34(+0.36%)
Feb 22, 2023 94.01 94.19 93.91 93.95 6,073,643 +0.25(+0.27%)
Feb 21, 2023 93.97 94.07 93.70 93.70 8,671,338 -0.89(-0.94%)
Feb 17, 2023 94.14 94.60 94.14 94.59 6,171,012 +0.22(+0.24%)
Feb 16, 2023 94.47 94.62 94.29 94.37 5,424,376 -0.40(-0.42%)
Feb 15, 2023 94.82 94.94 94.62 94.76 6,720,335 -0.18(-0.19%)
Feb 14, 2023 95.24 95.32 94.70 94.95 9,904,126 -0.34(-0.35%)
Feb 13, 2023 95.06 95.28 95.03 95.28 7,078,071 +0.29(+0.30%)
Feb 10, 2023 95.38 95.39 94.98 95.00 5,250,915 -0.42(-0.44%)
Feb 09, 2023 96.08 96.10 95.39 95.41 5,796,543 -0.38(-0.39%)
Feb 08, 2023 95.69 95.97 95.51 95.79 5,077,811 +0.14(+0.14%)
Feb 07, 2023 95.70 96.11 95.61 95.65 6,449,185 -0.16(-0.17%)
Feb 06, 2023 95.85 95.96 95.78 95.82 9,530,493 -0.53(-0.55%)
Feb 03, 2023 96.47 96.65 96.06 96.35 9,410,426 -0.94(-0.96%)
Feb 02, 2023 97.52 97.63 97.23 97.28 9,529,369 +0.11(+0.11%)
Feb 01, 2023 96.70 97.27 96.39 97.18 12,011,267 +0.68(+0.71%)
Jan 31, 2023 96.44 96.61 96.12 96.50 12,549,926 +0.39(+0.41%)
Jan 30, 2023 96.19 96.37 96.09 96.10 7,085,256 -0.26(-0.27%)
Jan 27, 2023 96.25 96.42 96.20 96.36 5,320,816 -0.14(-0.15%)
Jan 26, 2023 96.60 96.73 96.35 96.51 5,607,465 -0.16(-0.17%)
Jan 25, 2023 96.53 96.74 96.38 96.67 5,640,729 +0.12(+0.12%)
Jan 24, 2023 96.13 96.59 95.98 96.55 6,790,420 +0.42(+0.44%)
Jan 23, 2023 96.09 96.34 96.07 96.13 6,826,522 -0.24(-0.25%)
Jan 20, 2023 96.45 96.53 96.18 96.37 6,331,034 -0.39(-0.41%)
Jan 19, 2023 96.99 96.99 96.60 96.77 8,966,989 -0.22(-0.23%)
Jan 18, 2023 97.02 97.13 96.64 96.99 8,079,663 +0.95(+0.99%)
Jan 17, 2023 96.03 96.25 95.95 96.03 8,490,155 -0.17(-0.18%)
Jan 13, 2023 96.30 96.53 96.12 96.21 6,978,359 -0.36(-0.37%)
Jan 12, 2023 96.13 96.79 95.79 96.56 8,664,730 +0.69(+0.72%)
Jan 11, 2023 95.59 95.87 95.57 95.87 6,338,433 +0.59(+0.62%)
Jan 10, 2023 95.34 95.47 95.07 95.28 7,572,716 -0.37(-0.38%)
Jan 09, 2023 95.38 95.80 95.32 95.65 8,152,659 +0.24(+0.25%)
Jan 06, 2023 94.48 95.47 94.40 95.41 8,831,217 +1.03(+1.09%)
Jan 05, 2023 94.01 94.42 93.94 94.38 10,055,716 -0.08(-0.08%)
Jan 04, 2023 94.52 94.60 94.25 94.45 10,469,169 +0.52(+0.55%)
Jan 03, 2023 94.33 94.33 93.75 93.93 20,700,014 +0.55(+0.59%)
Dec 30, 2022 93.64 93.74 93.37 93.39 8,795,859 -0.44(-0.47%)
Dec 29, 2022 93.60 93.85 93.57 93.83 8,062,859 +0.35(+0.37%)
Dec 28, 2022 93.85 93.88 93.47 93.48 12,599,332 -0.16(-0.17%)
Dec 27, 2022 93.84 93.99 93.60 93.65 8,231,657 -0.68(-0.72%)
Dec 23, 2022 94.41 94.46 94.26 94.33 5,009,534 -0.33(-0.35%)
Dec 22, 2022 94.67 94.81 94.57 94.66 8,597,902 -0.03(-0.03%)
Dec 21, 2022 94.83 94.87 94.54 94.69 8,816,963 +0.26(+0.28%)
Dec 20, 2022 94.45 94.61 94.34 94.43 10,678,992 -0.65(-0.68%)
Dec 19, 2022 95.22 95.25 94.95 95.07 10,750,489 -0.59(-0.61%)
Dec 16, 2022 95.28 95.82 95.26 95.66 7,837,621 -0.25(-0.26%)
Dec 15, 2022 95.87 96.00 95.67 95.91 9,788,097 +0.14(+0.15%)
Dec 14, 2022 95.60 95.86 95.27 95.77 11,058,992 +0.21(+0.22%)
Dec 13, 2022 96.24 96.24 95.49 95.56 9,493,709 +0.63(+0.67%)
Dec 12, 2022 95.29 95.33 94.75 94.92 10,809,420 +0.02(+0.02%)
Dec 09, 2022 95.22 95.31 94.88 94.90 9,362,696 -0.57(-0.59%)
Dec 08, 2022 95.48 95.68 95.34 95.47 6,565,487 -0.29(-0.30%)
Dec 07, 2022 95.38 95.80 95.27 95.76 7,029,513 +0.85(+0.89%)
Dec 06, 2022 94.83 95.03 94.71 94.91 7,973,751 +0.28(+0.29%)
Dec 05, 2022 94.93 95.38 94.43 94.63 8,538,716 -0.75(-0.79%)
Dec 02, 2022 94.62 95.39 94.43 95.38 6,628,778 +0.39(+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.