US Aggregate Bond Ishares Core ETF (NY: AGG )

96.47 -0.27 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 96.83 96.83 96.37 96.47 5,094,927 -0.27(-0.28%)
May 22, 2024 96.66 96.89 96.65 96.74 3,823,632 -0.12(-0.12%)
May 21, 2024 96.92 96.94 96.83 96.86 5,227,948 +0.18(+0.19%)
May 20, 2024 96.71 96.76 96.67 96.68 5,262,990 -0.09(-0.09%)
May 17, 2024 96.92 97.00 96.77 96.77 5,267,149 -0.31(-0.32%)
May 16, 2024 97.23 97.27 97.01 97.08 7,894,441 -0.11(-0.11%)
May 15, 2024 97.11 97.28 96.98 97.19 5,846,511 +0.64(+0.66%)
May 14, 2024 96.50 96.64 96.42 96.55 5,243,280 +0.26(+0.27%)
May 13, 2024 96.44 96.47 96.28 96.29 5,263,212 +0.05(+0.05%)
May 10, 2024 96.26 96.33 96.16 96.24 5,326,446 -0.20(-0.21%)
May 09, 2024 96.20 96.53 96.19 96.44 6,732,596 +0.18(+0.19%)
May 08, 2024 96.25 96.35 96.23 96.26 4,587,258 -0.20(-0.21%)
May 07, 2024 96.53 96.67 96.38 96.46 7,687,025 +0.20(+0.21%)
May 06, 2024 96.21 96.33 96.15 96.26 10,155,475 +0.07(+0.07%)
May 03, 2024 96.32 96.45 95.93 96.19 9,146,735 +0.49(+0.51%)
May 02, 2024 95.27 95.73 95.22 95.70 7,607,310 +0.43(+0.45%)
May 01, 2024 95.20 95.58 94.99 95.27 11,026,220 +0.33(+0.35%)
Apr 30, 2024 95.02 95.20 94.86 94.94 11,263,358 -0.39(-0.41%)
Apr 29, 2024 95.30 95.37 95.15 95.32 7,407,522 +0.29(+0.30%)
Apr 26, 2024 95.02 95.17 95.00 95.03 8,468,917 +0.21(+0.22%)
Apr 25, 2024 94.65 94.85 94.56 94.83 6,779,112 -0.27(-0.28%)
Apr 24, 2024 95.08 95.17 94.91 95.09 7,985,713 -0.25(-0.26%)
Apr 23, 2024 95.08 95.54 95.00 95.34 10,870,839 +0.20(+0.21%)
Apr 22, 2024 95.03 95.23 95.02 95.14 9,057,074 +0.06(+0.06%)
Apr 19, 2024 95.23 95.25 95.03 95.08 9,150,105 +0.10(+0.10%)
Apr 18, 2024 95.25 95.27 94.93 94.99 7,741,449 -0.27(-0.28%)
Apr 17, 2024 95.10 95.31 94.96 95.25 7,591,277 +0.44(+0.46%)
Apr 16, 2024 94.72 94.88 94.61 94.82 17,620,464 -0.27(-0.28%)
Apr 15, 2024 95.17 95.23 94.91 95.08 11,741,598 -0.58(-0.60%)
Apr 12, 2024 95.78 95.90 95.66 95.66 17,338,386 +0.18(+0.19%)
Apr 11, 2024 95.68 95.73 95.29 95.48 16,268,169 +0.02(+0.02%)
Apr 10, 2024 95.92 95.97 95.44 95.46 11,283,875 -1.16(-1.20%)
Apr 09, 2024 96.53 96.68 96.53 96.62 5,754,318 +0.33(+0.34%)
Apr 08, 2024 96.26 96.40 96.20 96.29 11,492,692 -0.09(-0.09%)
Apr 05, 2024 96.46 96.69 96.38 96.38 12,381,884 -0.48(-0.49%)
Apr 04, 2024 96.81 96.87 96.62 96.86 9,356,551 +0.23(+0.24%)
Apr 03, 2024 96.28 96.65 96.19 96.63 6,939,776 +0.06(+0.06%)
Apr 02, 2024 96.36 96.59 96.24 96.57 10,657,619 -0.07(-0.07%)
Apr 01, 2024 97.02 97.04 96.59 96.64 8,694,341 -0.71(-0.73%)
Mar 28, 2024 97.34 97.35 97.34 97.35 8,944,952 -0.12(-0.12%)
Mar 27, 2024 97.21 97.48 97.20 97.47 9,445,253 +0.32(+0.33%)
Mar 26, 2024 97.07 97.17 96.93 97.15 8,884,221 +0.10(+0.10%)
Mar 25, 2024 97.17 97.17 96.98 97.05 11,104,930 -0.18(-0.18%)
Mar 22, 2024 97.32 97.32 97.15 97.23 8,410,091 +0.31(+0.32%)
Mar 21, 2024 97.03 97.09 96.82 96.92 10,161,730 +0.07(+0.07%)
Mar 20, 2024 96.70 97.04 96.54 96.85 8,734,217 +0.20(+0.21%)
Mar 19, 2024 96.56 96.71 96.52 96.65 5,107,565 +0.24(+0.25%)
Mar 18, 2024 96.48 96.53 96.33 96.41 5,338,782 -0.10(-0.10%)
Mar 15, 2024 96.56 96.61 96.43 96.51 5,791,940 -0.01(-0.01%)
Mar 14, 2024 96.89 96.89 96.51 96.52 10,605,162 -0.62(-0.63%)
Mar 13, 2024 97.23 97.34 97.14 97.14 5,882,299 -0.18(-0.18%)
Mar 12, 2024 97.43 97.45 97.21 97.32 7,517,382 -0.25(-0.25%)
Mar 11, 2024 97.69 97.71 97.50 97.57 11,423,674 -0.11(-0.11%)
Mar 08, 2024 97.75 97.81 97.60 97.68 7,212,363 +0.09(+0.09%)
Mar 07, 2024 97.63 97.65 97.38 97.59 7,773,674 +0.21(+0.21%)
Mar 06, 2024 97.36 97.57 97.32 97.38 16,636,785 +0.15(+0.15%)
Mar 05, 2024 97.10 97.33 97.01 97.23 6,857,207 +0.53(+0.54%)
Mar 04, 2024 96.67 96.79 96.64 96.70 7,474,072 -0.24(-0.25%)
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.