Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

98.01 -0.04 (-0.04%)
Official Closing Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 98.04 98.10 97.97 98.05 7,735,775 -0.20(-0.20%)
Jul 18, 2024 98.37 98.56 98.21 98.25 10,584,200 -0.27(-0.27%)
Jul 17, 2024 98.26 98.57 98.23 98.52 5,680,425 +0.07(+0.07%)
Jul 16, 2024 98.18 98.45 98.14 98.45 8,936,099 +0.40(+0.41%)
Jul 15, 2024 98.15 98.28 98.03 98.05 6,984,453 -0.34(-0.35%)
Jul 12, 2024 98.17 98.39 98.13 98.39 6,329,123 +0.27(+0.28%)
Jul 11, 2024 98.18 98.31 98.09 98.12 3,790,190 +0.50(+0.51%)
Jul 10, 2024 97.61 97.67 97.48 97.62 4,586,057 +0.10(+0.10%)
Jul 09, 2024 97.51 97.61 97.34 97.52 5,005,869 -0.09(-0.09%)
Jul 08, 2024 97.59 97.65 97.45 97.61 4,603,105 +0.03(+0.03%)
Jul 05, 2024 97.45 97.63 97.31 97.58 3,490,062 +0.49(+0.50%)
Jul 03, 2024 96.80 97.17 96.77 97.09 4,061,080 +0.52(+0.54%)
Jul 02, 2024 96.64 96.67 96.44 96.57 5,441,965 +0.32(+0.33%)
Jul 01, 2024 96.43 96.66 96.22 96.25 12,239,083 -0.82(-0.84%)
Jun 28, 2024 97.77 97.80 97.07 97.07 12,781,551 -0.48(-0.49%)
Jun 27, 2024 97.56 97.67 97.53 97.55 5,276,457 +0.16(+0.16%)
Jun 26, 2024 97.43 97.49 97.37 97.39 4,964,127 -0.44(-0.45%)
Jun 25, 2024 97.78 97.88 97.71 97.83 5,701,377 -0.01(-0.01%)
Jun 24, 2024 97.82 97.86 97.72 97.84 5,017,275 +0.08(+0.08%)
Jun 21, 2024 97.89 97.98 97.64 97.76 4,715,500 +0.01(+0.01%)
Jun 20, 2024 97.55 97.77 97.52 97.75 5,621,635 -0.17(-0.17%)
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 8,790,469 +0.31(+0.32%)
May 30, 2024 95.78 95.93 95.72 95.91 5,586,335 +0.45(+0.47%)
May 29, 2024 95.61 95.63 95.33 95.46 8,274,986 -0.37(-0.38%)
May 28, 2024 96.37 96.39 95.82 95.83 6,066,641 -0.45(-0.47%)
May 24, 2024 96.13 96.32 96.09 96.28 3,081,782 +0.11(+0.11%)
May 23, 2024 96.53 96.53 96.07 96.17 5,110,918 -0.27(-0.28%)
May 22, 2024 96.36 96.59 96.35 96.44 3,835,633 -0.12(-0.12%)
May 21, 2024 96.62 96.64 96.53 96.56 5,244,357 +0.18(+0.19%)
May 20, 2024 96.41 96.46 96.36 96.38 5,279,509 -0.09(-0.09%)
May 17, 2024 96.62 96.70 96.47 96.47 5,283,681 -0.31(-0.32%)
May 16, 2024 96.93 96.97 96.71 96.78 7,919,219 -0.11(-0.11%)
May 15, 2024 96.81 96.98 96.68 96.89 5,864,861 +0.64(+0.66%)
May 14, 2024 96.20 96.34 96.12 96.25 5,259,737 +0.26(+0.27%)
May 13, 2024 96.14 96.17 95.98 95.99 5,279,731 +0.05(+0.05%)
May 10, 2024 95.96 96.02 95.86 95.94 5,343,164 -0.20(-0.21%)
May 09, 2024 95.90 96.23 95.89 96.14 6,753,727 +0.18(+0.19%)
May 08, 2024 95.95 96.04 95.93 95.96 4,601,656 -0.20(-0.21%)
May 07, 2024 96.23 96.37 96.08 96.16 7,711,152 +0.20(+0.21%)
May 06, 2024 95.91 96.03 95.85 95.96 10,187,350 +0.07(+0.07%)
May 03, 2024 96.02 96.15 95.63 95.89 9,175,444 +0.49(+0.51%)
May 02, 2024 94.97 95.43 94.92 95.40 7,631,187 +0.43(+0.45%)
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.