Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

94.30 -0.75 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 94.49 94.49 94.28 94.30 7,485,158 -0.75(-0.79%)
Sep 22, 2023 94.78 95.09 94.73 95.05 7,294,381 +0.40(+0.42%)
Sep 21, 2023 94.80 94.81 94.64 94.65 8,028,926 -0.65(-0.68%)
Sep 20, 2023 95.57 95.70 95.30 95.30 6,282,736 -0.05(-0.05%)
Sep 19, 2023 95.54 95.59 95.35 95.35 5,327,876 -0.28(-0.29%)
Sep 18, 2023 95.37 95.64 95.36 95.63 6,066,173 +0.14(+0.15%)
Sep 15, 2023 95.64 95.69 95.48 95.49 5,667,694 -0.22(-0.23%)
Sep 14, 2023 95.96 95.97 95.68 95.71 5,952,844 -0.13(-0.14%)
Sep 13, 2023 95.61 95.95 95.59 95.84 5,953,633 +0.14(+0.15%)
Sep 12, 2023 95.71 95.73 95.57 95.70 4,583,415 +0.03(+0.03%)
Sep 11, 2023 95.66 95.73 95.57 95.67 4,077,171 -0.11(-0.11%)
Sep 08, 2023 95.93 96.02 95.76 95.78 4,774,310 +0.05(+0.05%)
Sep 07, 2023 95.59 95.74 95.49 95.73 5,077,857 +0.30(+0.31%)
Sep 06, 2023 95.63 95.64 95.31 95.43 8,379,219 -0.09(-0.09%)
Sep 05, 2023 95.85 95.87 95.52 95.52 6,111,390 -0.52(-0.54%)
Sep 01, 2023 96.54 96.57 95.98 96.04 8,132,517 -0.50(-0.52%)
Aug 31, 2023 96.52 96.69 96.45 96.54 7,249,582 +0.14(+0.14%)
Aug 30, 2023 96.52 96.56 96.36 96.40 8,775,972 -0.04(-0.04%)
Aug 29, 2023 95.65 96.45 95.65 96.44 7,406,245 +0.62(+0.65%)
Aug 28, 2023 95.84 95.85 95.67 95.82 6,562,127 +0.21(+0.22%)
Aug 25, 2023 95.56 95.82 95.34 95.61 7,939,309 -0.06(-0.06%)
Aug 24, 2023 95.73 95.86 95.59 95.67 8,269,968 -0.22(-0.23%)
Aug 23, 2023 95.49 95.89 95.47 95.89 7,852,741 +0.91(+0.96%)
Aug 22, 2023 94.91 95.06 94.80 94.98 6,172,836 +0.10(+0.11%)
Aug 21, 2023 94.99 95.04 94.78 94.88 13,398,329 -0.48(-0.50%)
Aug 18, 2023 95.21 95.49 95.17 95.36 6,171,219 +0.21(+0.22%)
Aug 17, 2023 95.24 95.29 94.95 95.15 8,191,868 -0.10(-0.10%)
Aug 16, 2023 95.50 95.67 95.19 95.25 8,988,807 -0.23(-0.24%)
Aug 15, 2023 95.55 95.81 95.48 95.48 6,540,066 -0.26(-0.27%)
Aug 14, 2023 95.72 95.96 95.57 95.74 7,922,777 -0.07(-0.07%)
Aug 11, 2023 95.86 96.16 95.81 95.81 9,041,013 -0.30(-0.31%)
Aug 10, 2023 96.80 96.96 96.11 96.11 15,557,962 -0.63(-0.65%)
Aug 09, 2023 96.75 96.86 96.65 96.74 5,649,905 +0.07(+0.07%)
Aug 08, 2023 96.68 96.85 96.57 96.67 6,885,862 +0.23(+0.24%)
Aug 07, 2023 96.38 96.44 96.22 96.44 9,758,843 +0.02(+0.02%)
Aug 04, 2023 95.99 96.49 95.99 96.42 6,417,638 +0.79(+0.82%)
Aug 03, 2023 95.67 95.76 95.54 95.63 7,553,115 -0.65(-0.67%)
Aug 02, 2023 96.22 96.30 95.97 96.28 8,574,994 -0.23(-0.24%)
Aug 01, 2023 96.75 96.83 96.45 96.51 8,834,872 -0.64(-0.66%)
Jul 31, 2023 97.00 97.27 97.00 97.15 11,139,167 +0.12(+0.12%)
Jul 28, 2023 96.86 97.06 96.79 97.03 9,283,742 +0.38(+0.39%)
Jul 27, 2023 97.31 97.40 96.58 96.66 6,975,500 -0.84(-0.86%)
Jul 26, 2023 97.40 97.54 97.15 97.49 5,939,402 +0.32(+0.33%)
Jul 25, 2023 97.05 97.26 97.04 97.17 5,826,247 -0.11(-0.11%)
Jul 24, 2023 97.57 97.63 97.26 97.28 6,692,689 -0.18(-0.18%)
Jul 21, 2023 97.58 97.62 97.41 97.46 7,646,495 +0.07(+0.07%)
Jul 20, 2023 97.53 97.55 97.21 97.39 12,630,488 -0.51(-0.52%)
Jul 19, 2023 97.82 97.95 97.66 97.90 7,508,407 +0.30(+0.31%)
Jul 18, 2023 97.80 97.88 97.60 97.60 5,623,708 +0.08(+0.08%)
Jul 17, 2023 97.42 97.57 97.32 97.52 4,714,951 +0.11(+0.11%)
Jul 14, 2023 97.70 97.78 97.39 97.41 7,247,620 -0.47(-0.48%)
Jul 13, 2023 97.65 97.91 97.59 97.88 7,498,940 +0.61(+0.62%)
Jul 12, 2023 96.98 97.32 96.92 97.27 7,228,060 +0.79(+0.81%)
Jul 11, 2023 96.42 96.58 96.33 96.49 6,011,060 +0.21(+0.22%)
Jul 10, 2023 96.05 96.42 96.03 96.28 8,875,249 +0.27(+0.28%)
Jul 07, 2023 95.90 96.23 95.90 96.01 8,356,099 +0.02(+0.02%)
Jul 06, 2023 96.04 96.12 95.76 95.99 9,585,932 -0.63(-0.65%)
Jul 05, 2023 96.98 97.00 96.53 96.62 6,080,060 -0.44(-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.