Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.72 -0.39 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 98.29 98.38 97.68 97.72 10,387,188 -0.70(-0.71%)
Oct 31, 2024 98.32 98.58 98.15 98.42 12,754,778 -0.02(-0.02%)
Oct 30, 2024 98.75 98.94 98.40 98.44 11,187,984 -0.10(-0.10%)
Oct 29, 2024 98.12 98.56 98.09 98.54 5,421,759 +0.11(+0.11%)
Oct 28, 2024 98.64 98.65 98.29 98.43 7,363,146 -0.16(-0.16%)
Oct 25, 2024 98.97 98.99 98.54 98.59 9,028,554 -0.20(-0.20%)
Oct 24, 2024 98.68 98.95 98.60 98.79 7,559,374 +0.19(+0.19%)
Oct 23, 2024 98.57 98.76 98.48 98.60 19,660,144 -0.25(-0.25%)
Oct 22, 2024 98.93 99.01 98.77 98.85 11,401,913 +0.02(+0.02%)
Oct 21, 2024 99.18 99.20 98.83 98.83 6,873,978 -0.69(-0.69%)
Oct 18, 2024 99.63 99.67 99.50 99.52 4,973,033 +0.07(+0.07%)
Oct 17, 2024 99.60 99.66 99.42 99.45 5,306,335 -0.49(-0.49%)
Oct 16, 2024 99.96 100.04 99.87 99.94 4,741,232 +0.13(+0.13%)
Oct 15, 2024 99.74 99.84 99.68 99.81 7,158,434 +0.40(+0.40%)
Oct 14, 2024 99.20 99.42 99.17 99.41 3,512,570 -0.09(-0.09%)
Oct 11, 2024 99.41 99.62 99.36 99.50 4,878,676 +0.03(+0.03%)
Oct 10, 2024 99.45 99.55 99.23 99.47 5,757,678 -0.06(-0.06%)
Oct 09, 2024 99.64 99.67 99.47 99.53 8,218,279 -0.26(-0.26%)
Oct 08, 2024 99.52 99.79 99.49 99.79 7,340,132 +0.17(+0.17%)
Oct 07, 2024 99.64 99.77 99.58 99.62 6,382,310 -0.34(-0.34%)
Oct 04, 2024 100.10 100.14 99.89 99.96 9,641,069 -0.65(-0.65%)
Oct 03, 2024 100.85 100.89 100.59 100.61 8,751,199 -0.41(-0.41%)
Oct 02, 2024 100.88 101.11 100.81 101.02 11,701,079 -0.21(-0.21%)
Oct 01, 2024 101.27 101.44 101.15 101.23 8,811,985 +0.27(+0.26%)
Sep 30, 2024 101.13 101.17 100.83 100.96 9,133,498 -0.23(-0.23%)
Sep 27, 2024 101.10 101.25 101.02 101.19 5,048,583 +0.29(+0.29%)
Sep 26, 2024 101.01 101.04 99.78 100.90 8,183,528 +0.02(+0.02%)
Sep 25, 2024 101.11 101.12 100.88 100.88 9,287,276 -0.39(-0.38%)
Sep 24, 2024 100.96 101.31 100.91 101.27 5,821,023 +0.14(+0.14%)
Sep 23, 2024 101.03 101.28 100.88 101.13 8,453,691 -0.04(-0.04%)
Sep 20, 2024 101.12 101.34 101.01 101.17 8,490,648 -0.09(-0.09%)
Sep 19, 2024 101.10 101.30 101.06 101.26 5,095,425 +0.01(+0.01%)
Sep 18, 2024 101.37 101.72 101.22 101.25 6,299,215 -0.32(-0.31%)
Sep 17, 2024 101.68 101.72 101.52 101.57 9,275,834 -0.10(-0.10%)
Sep 16, 2024 101.52 101.73 101.44 101.67 8,451,538 +0.24(+0.24%)
Sep 13, 2024 101.45 101.51 101.31 101.43 5,348,237 +0.21(+0.21%)
Sep 12, 2024 101.25 101.34 101.07 101.22 6,438,930 -0.09(-0.09%)
Sep 11, 2024 101.20 101.54 101.15 101.31 4,197,082 -0.03(-0.03%)
Sep 10, 2024 101.03 101.39 101.00 101.34 5,997,606 +0.31(+0.31%)
Sep 09, 2024 100.84 101.12 100.74 101.03 7,592,271 +0.15(+0.15%)
Sep 06, 2024 100.82 101.29 100.66 100.88 8,857,032 +0.13(+0.13%)
Sep 05, 2024 100.71 100.81 100.44 100.75 11,958,201 +0.26(+0.26%)
Sep 04, 2024 100.13 100.54 100.10 100.49 10,900,754 +0.44(+0.44%)
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.