Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

98.42 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 97.31 97.56 97.11 97.31 11,477,560 +0.04(+0.04%)
Jul 30, 2019 97.28 97.33 97.18 97.26 2,755,752 -0.01(-0.01%)
Jul 29, 2019 97.31 97.35 97.24 97.27 4,766,373 +0.04(+0.05%)
Jul 26, 2019 97.32 97.32 97.17 97.23 5,340,441 +0.02(+0.02%)
Jul 25, 2019 97.33 97.33 97.09 97.21 3,404,932 -0.15(-0.15%)
Jul 24, 2019 97.33 97.40 97.30 97.36 3,183,509 +0.14(+0.14%)
Jul 23, 2019 97.28 97.32 97.18 97.22 3,041,735 -0.10(-0.10%)
Jul 22, 2019 97.40 97.40 97.31 97.32 3,265,656 +0.12(+0.13%)
Jul 19, 2019 97.24 97.29 97.17 97.19 3,603,796 -0.11(-0.12%)
Jul 18, 2019 97.13 97.33 97.10 97.31 6,842,516 +0.16(+0.16%)
Jul 17, 2019 96.98 97.17 96.97 97.15 3,414,965 +0.25(+0.26%)
Jul 16, 2019 96.83 96.90 96.73 96.90 2,458,139 -0.10(-0.11%)
Jul 15, 2019 96.93 97.01 96.91 97.00 4,139,525 +0.14(+0.14%)
Jul 12, 2019 96.76 96.91 96.76 96.86 4,387,877 +0.10(+0.11%)
Jul 11, 2019 97.10 97.10 96.76 96.76 3,778,917 -0.36(-0.37%)
Jul 10, 2019 97.17 97.18 97.02 97.11 5,249,860 +0.07(+0.07%)
Jul 09, 2019 97.08 97.10 97.00 97.04 2,889,027 -0.03(-0.03%)
Jul 08, 2019 97.25 97.27 97.07 97.07 3,478,775 -0.05(-0.05%)
Jul 05, 2019 97.23 97.23 96.96 97.12 2,815,141 -0.41(-0.42%)
Jul 03, 2019 97.43 97.57 97.42 97.53 1,515,317 +0.16(+0.16%)
Jul 02, 2019 97.20 97.40 97.17 97.38 6,594,531 +0.17(+0.18%)
Jul 01, 2019 97.26 97.28 97.05 97.20 4,803,115 +0.07(+0.07%)
Jun 28, 2019 97.14 97.23 97.10 97.13 11,335,285 -0.04(-0.04%)
Jun 27, 2019 97.04 97.18 96.97 97.17 3,397,531 +0.27(+0.28%)
Jun 26, 2019 97.08 97.09 96.88 96.90 4,245,385 -0.22(-0.22%)
Jun 25, 2019 97.14 97.21 97.02 97.12 3,566,564 +0.02(+0.02%)
Jun 24, 2019 97.03 97.15 97.02 97.10 3,530,666 +0.17(+0.18%)
Jun 21, 2019 97.02 97.05 96.86 96.93 5,319,537 -0.25(-0.26%)
Jun 20, 2019 97.16 97.32 97.12 97.18 4,842,761 +0.17(+0.17%)
Jun 19, 2019 96.57 97.02 96.52 97.02 3,319,838 +0.33(+0.34%)
Jun 18, 2019 96.77 96.80 96.57 96.69 4,173,248 +0.26(+0.27%)
Jun 17, 2019 96.41 96.47 96.35 96.42 3,797,627 -0.03(-0.03%)
Jun 14, 2019 96.40 96.50 96.38 96.45 2,179,426 -0.03(-0.03%)
Jun 13, 2019 96.33 96.49 96.30 96.48 2,629,065 +0.21(+0.22%)
Jun 12, 2019 96.20 96.31 96.18 96.27 3,207,209 +0.12(+0.13%)
Jun 11, 2019 96.14 96.17 96.10 96.14 5,015,006 -0.02(-0.02%)
Jun 10, 2019 96.27 96.27 96.14 96.16 4,577,510 -0.25(-0.26%)
Jun 07, 2019 96.51 96.54 96.34 96.41 4,238,250 +0.27(+0.28%)
Jun 06, 2019 96.25 96.32 96.09 96.14 3,049,834 -0.02(-0.02%)
Jun 05, 2019 96.27 96.36 96.15 96.16 3,729,831 -0.05(-0.05%)
Jun 04, 2019 96.20 96.28 96.07 96.21 5,883,049 -0.09(-0.09%)
Jun 03, 2019 96.18 96.40 96.10 96.30 8,182,910 +0.23(+0.24%)
May 31, 2019 95.74 96.28 95.73 96.07 10,576,398 +0.44(+0.46%)
May 30, 2019 95.53 95.67 95.42 95.63 3,798,003 +0.25(+0.26%)
May 29, 2019 95.51 95.60 95.38 95.38 6,232,351 +0.03(+0.03%)
May 28, 2019 95.35 95.42 95.29 95.35 7,205,072 +0.14(+0.15%)
May 24, 2019 95.18 95.25 95.14 95.21 2,027,372 +0.03(+0.04%)
May 23, 2019 95.01 95.29 94.98 95.18 5,215,903 +0.28(+0.29%)
May 22, 2019 94.81 94.93 94.79 94.90 4,033,229 +0.16(+0.17%)
May 21, 2019 94.73 94.78 94.69 94.74 2,332,490 -0.01(-0.01%)
May 20, 2019 94.84 94.91 94.73 94.75 2,338,402 -0.13(-0.14%)
May 17, 2019 94.96 94.98 94.80 94.88 2,402,556 +0.03(+0.03%)
May 16, 2019 94.89 94.89 94.81 94.86 3,168,043 -0.11(-0.12%)
May 15, 2019 95.00 95.01 94.86 94.97 3,064,085 +0.17(+0.17%)
May 14, 2019 94.77 94.83 94.74 94.80 7,144,061 +0.08(+0.08%)
May 13, 2019 94.71 94.84 94.70 94.73 7,737,838 +0.16(+0.17%)
May 10, 2019 94.63 94.70 94.53 94.57 6,041,325 +0.02(+0.02%)
May 09, 2019 94.66 94.69 94.46 94.55 5,570,434 +0.05(+0.06%)
May 08, 2019 94.63 94.69 94.46 94.50 6,833,039 -0.02(-0.02%)
May 07, 2019 94.53 94.59 94.50 94.52 3,506,334 +0.11(+0.12%)
May 06, 2019 94.47 94.48 94.37 94.40 5,296,338 +0.12(+0.13%)
May 03, 2019 94.26 94.35 94.23 94.28 2,673,057 +0.16(+0.17%)
May 02, 2019 94.27 94.27 94.07 94.13 3,883,425 -0.21(-0.22%)
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.