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 (%)
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%)
Sep 03, 2024 100.02 100.22 99.93 100.06 6,858,098 +0.42(+0.42%)
Aug 30, 2024 99.89 100.02 99.61 99.64 7,257,757 -0.24(-0.24%)
Aug 29, 2024 99.83 99.93 99.73 99.87 7,096,677 -0.13(-0.13%)
Aug 28, 2024 100.09 100.15 99.98 100.00 7,003,462 -0.09(-0.09%)
Aug 27, 2024 99.86 100.12 99.81 100.09 8,014,564 +0.03(+0.03%)
Aug 26, 2024 100.30 100.30 100.04 100.06 6,694,176 -0.09(-0.09%)
Aug 23, 2024 99.90 100.19 99.81 100.15 6,217,692 +0.46(+0.46%)
Aug 22, 2024 99.92 99.95 99.62 99.69 7,942,413 -0.41(-0.41%)
Aug 21, 2024 99.99 100.28 99.81 100.10 6,405,981 +0.19(+0.19%)
Aug 20, 2024 99.79 99.94 99.71 99.91 5,550,891 +0.30(+0.30%)
Aug 19, 2024 99.46 99.72 99.43 99.62 4,719,266 +0.11(+0.11%)
Aug 16, 2024 99.42 99.51 99.24 99.51 6,548,139 +0.24(+0.24%)
Aug 15, 2024 99.09 99.29 99.04 99.27 8,681,846 -0.42(-0.42%)
Aug 14, 2024 99.54 99.78 99.53 99.68 9,932,618 +0.18(+0.18%)
Aug 13, 2024 99.43 99.51 99.32 99.51 3,949,701 +0.40(+0.40%)
Aug 12, 2024 98.86 99.17 98.80 99.11 7,345,844 +0.17(+0.17%)
Aug 09, 2024 99.03 99.09 98.87 98.94 3,903,184 +0.35(+0.35%)
Aug 08, 2024 98.50 98.67 98.46 98.59 5,592,427 -0.15(-0.15%)
Aug 07, 2024 98.90 99.00 98.63 98.74 8,135,713 -0.30(-0.30%)
Aug 06, 2024 99.53 99.54 99.01 99.04 11,012,737 -0.60(-0.60%)
Aug 05, 2024 100.20 100.27 99.41 99.64 12,140,567 -0.08(-0.08%)
Aug 02, 2024 99.27 99.75 99.19 99.71 11,432,927 +1.10(+1.12%)
Aug 01, 2024 98.40 98.71 98.40 98.61 9,702,259 +0.41(+0.42%)
Jul 31, 2024 97.90 98.21 97.74 98.20 11,883,746 +0.53(+0.54%)
Jul 30, 2024 97.62 97.73 97.48 97.67 5,900,023 +0.10(+0.10%)
Jul 29, 2024 97.64 97.64 97.47 97.58 6,887,528 +0.16(+0.16%)
Jul 26, 2024 97.39 97.45 97.28 97.42 4,283,126 +0.35(+0.36%)
Jul 25, 2024 96.94 97.23 96.92 97.07 12,884,549 +0.27(+0.28%)
Jul 24, 2024 96.92 97.29 96.80 96.80 6,639,441 -0.30(-0.31%)
Jul 23, 2024 97.20 97.28 97.08 97.10 7,293,030 -0.01(-0.01%)
Jul 22, 2024 97.22 97.30 96.96 97.11 11,765,665 -0.04(-0.04%)
Jul 19, 2024 97.14 97.20 97.07 97.15 7,807,469 -0.20(-0.20%)
Jul 18, 2024 97.47 97.65 97.31 97.35 10,682,293 -0.27(-0.27%)
Jul 17, 2024 97.36 97.66 97.33 97.62 5,733,070 +0.07(+0.07%)
Jul 16, 2024 97.28 97.55 97.24 97.55 9,018,917 +0.40(+0.41%)
Jul 15, 2024 97.25 97.38 97.12 97.15 7,049,184 -0.34(-0.35%)
Jul 12, 2024 97.27 97.49 97.23 97.49 6,387,780 +0.27(+0.28%)
Jul 11, 2024 97.28 97.41 97.19 97.22 3,825,317 +0.50(+0.51%)
Jul 10, 2024 96.71 96.77 96.59 96.72 4,628,560 +0.10(+0.10%)
Jul 09, 2024 96.61 96.71 96.45 96.62 5,052,262 -0.09(-0.09%)
Jul 08, 2024 96.69 96.75 96.56 96.71 4,645,766 +0.03(+0.03%)
Jul 05, 2024 96.56 96.73 96.41 96.68 3,522,407 +0.49(+0.50%)
Jul 03, 2024 95.91 96.27 95.88 96.20 4,098,717 +0.52(+0.54%)
Jul 02, 2024 95.75 95.78 95.56 95.68 5,492,400 +0.32(+0.33%)
Jul 01, 2024 95.54 95.77 95.34 95.37 12,352,513 -0.51(-0.54%)
Jun 28, 2024 96.57 96.60 95.88 95.88 12,940,135 -0.47(-0.49%)
Jun 27, 2024 96.36 96.47 96.34 96.35 5,341,923 +0.16(+0.16%)
Jun 26, 2024 96.24 96.30 96.18 96.20 5,025,718 -0.43(-0.45%)
Jun 25, 2024 96.58 96.68 96.51 96.63 5,772,115 -0.01(-0.01%)
Jun 24, 2024 96.62 96.66 96.52 96.64 5,079,525 +0.08(+0.08%)
Jun 21, 2024 96.69 96.78 96.45 96.56 4,774,006 +0.01(+0.01%)
Jun 20, 2024 96.35 96.57 96.32 96.55 5,691,384 -0.17(-0.17%)
Jun 18, 2024 96.50 96.84 96.48 96.72 7,117,882 +0.35(+0.36%)
Jun 17, 2024 96.37 96.40 96.25 96.37 5,330,400 -0.35(-0.36%)
Jun 14, 2024 96.65 96.84 96.65 96.72 6,316,947 +0.10(+0.10%)
Jun 13, 2024 96.50 96.73 96.38 96.62 7,182,847 +0.48(+0.50%)
Jun 12, 2024 96.40 96.61 96.12 96.14 7,721,696 +0.45(+0.47%)
Jun 11, 2024 95.46 95.74 95.38 95.68 4,707,934 +0.33(+0.34%)
Jun 10, 2024 95.34 95.40 95.25 95.36 8,338,144 -0.08(-0.08%)
Jun 07, 2024 95.63 95.63 95.44 95.44 5,431,539 -0.85(-0.88%)
Jun 06, 2024 96.12 96.31 96.12 96.29 6,650,470 +0.03(+0.03%)
Jun 05, 2024 96.10 96.26 95.85 96.26 4,659,699 +0.30(+0.31%)
Jun 04, 2024 95.81 96.05 95.75 95.96 4,028,483 +0.35(+0.36%)
Jun 03, 2024 95.22 95.61 95.20 95.61 6,171,312 +0.57(+0.60%)
May 31, 2024 94.98 95.11 94.93 95.04 8,899,535 +0.31(+0.32%)
May 30, 2024 94.61 94.75 94.55 94.73 5,655,646 +0.44(+0.47%)
May 29, 2024 94.44 94.46 94.16 94.29 8,377,656 -0.36(-0.38%)
May 28, 2024 95.19 95.21 94.64 94.65 6,141,911 -0.44(-0.47%)
May 24, 2024 94.95 95.14 94.91 95.10 3,120,018 +0.11(+0.11%)
May 23, 2024 95.34 95.34 94.89 94.99 5,174,330 -0.27(-0.28%)
May 22, 2024 95.18 95.40 95.17 95.26 3,883,222 -0.12(-0.12%)
May 21, 2024 95.43 95.46 95.34 95.37 5,309,425 +0.18(+0.19%)
May 20, 2024 95.23 95.28 95.18 95.20 5,345,013 -0.09(-0.09%)
May 17, 2024 95.43 95.51 95.28 95.28 5,349,236 -0.31(-0.32%)
May 16, 2024 95.74 95.78 95.52 95.59 8,017,474 -0.11(-0.11%)
May 15, 2024 95.62 95.79 95.49 95.70 5,937,628 +0.63(+0.66%)
May 14, 2024 95.02 95.16 94.94 95.07 5,324,995 +0.26(+0.27%)
May 13, 2024 94.96 94.99 94.80 94.81 5,345,238 +0.05(+0.05%)
May 10, 2024 94.78 94.85 94.68 94.76 5,409,458 -0.20(-0.21%)
May 09, 2024 94.72 95.05 94.71 94.96 6,837,522 +0.18(+0.19%)
May 08, 2024 94.77 94.87 94.76 94.78 4,658,749 -0.20(-0.21%)
May 07, 2024 95.05 95.19 94.90 94.98 7,806,826 +0.20(+0.21%)
May 06, 2024 94.73 94.85 94.67 94.78 10,313,747 +0.07(+0.07%)
May 03, 2024 94.84 94.97 94.46 94.71 9,289,286 +0.48(+0.51%)
May 02, 2024 93.81 94.26 93.76 94.23 7,725,869 +0.42(+0.45%)
May 01, 2024 93.74 94.11 93.53 93.81 11,198,062 +0.33(+0.35%)
Apr 30, 2024 93.57 93.74 93.40 93.48 11,438,922 -0.38(-0.41%)
Apr 29, 2024 93.84 93.91 93.69 93.86 7,522,984 +0.28(+0.30%)
Apr 26, 2024 93.57 93.71 93.55 93.58 8,600,923 +0.21(+0.22%)
Apr 25, 2024 93.19 93.39 93.11 93.37 6,884,779 -0.27(-0.28%)
Apr 24, 2024 93.63 93.71 93.45 93.64 8,110,187 -0.25(-0.26%)
Apr 23, 2024 93.63 94.08 93.55 93.88 11,040,284 +0.20(+0.21%)
Apr 22, 2024 93.58 93.77 93.57 93.68 9,198,247 +0.06(+0.06%)
Apr 19, 2024 93.77 93.79 93.58 93.63 9,292,729 +0.10(+0.10%)
Apr 18, 2024 93.79 93.81 93.47 93.53 7,862,116 -0.27(-0.28%)
Apr 17, 2024 93.64 93.85 93.50 93.79 7,709,603 +0.43(+0.46%)
Apr 16, 2024 93.26 93.42 93.15 93.36 17,895,116 -0.27(-0.28%)
Apr 15, 2024 93.71 93.77 93.45 93.63 11,924,615 -0.57(-0.60%)
Apr 12, 2024 94.31 94.43 94.19 94.19 17,608,642 +0.18(+0.19%)
Apr 11, 2024 94.21 94.26 93.83 94.02 16,521,743 +0.02(+0.02%)
Apr 10, 2024 94.45 94.50 93.98 94.00 11,459,758 -1.14(-1.20%)
Apr 09, 2024 95.05 95.20 95.05 95.14 5,844,011 +0.32(+0.34%)
Apr 08, 2024 94.78 94.92 94.72 94.81 11,671,830 -0.09(-0.09%)
Apr 05, 2024 94.98 95.21 94.90 94.90 12,574,883 -0.47(-0.49%)
Apr 04, 2024 95.32 95.38 95.14 95.37 9,502,393 +0.23(+0.24%)
Apr 03, 2024 94.80 95.17 94.71 95.15 7,047,948 +0.06(+0.06%)
Apr 02, 2024 94.88 95.11 94.76 95.09 10,823,741 -0.07(-0.07%)
Apr 01, 2024 95.53 95.55 95.11 95.16 8,829,861 -0.70(-0.73%)
Mar 28, 2024 95.84 95.85 95.85 95.85 9,084,356 -0.12(-0.12%)
Mar 27, 2024 95.72 95.99 95.71 95.97 9,592,454 +0.31(+0.33%)
Mar 26, 2024 95.58 95.68 95.44 95.66 9,022,678 +0.10(+0.10%)
Mar 25, 2024 95.68 95.68 95.49 95.56 11,277,997 -0.18(-0.18%)
Mar 22, 2024 95.82 95.82 95.66 95.74 8,541,160 +0.30(+0.32%)
Mar 21, 2024 95.54 95.60 95.33 95.43 10,320,097 +0.07(+0.07%)
Mar 20, 2024 95.22 95.55 95.06 95.36 8,870,337 +0.20(+0.21%)
Mar 19, 2024 95.08 95.23 95.04 95.17 5,187,165 +0.23(+0.25%)
Mar 18, 2024 95.00 95.05 94.86 94.93 5,421,985 -0.10(-0.10%)
Mar 15, 2024 95.08 95.12 94.95 95.03 5,882,206 -0.01(-0.01%)
Mar 14, 2024 95.40 95.40 95.03 95.04 10,770,440 -0.61(-0.63%)
Mar 13, 2024 95.74 95.84 95.65 95.65 5,973,972 -0.18(-0.18%)
Mar 12, 2024 95.93 95.95 95.72 95.82 7,634,537 -0.24(-0.25%)
Mar 11, 2024 96.19 96.21 96.00 96.07 11,601,708 -0.11(-0.11%)
Mar 08, 2024 96.25 96.31 96.10 96.18 7,324,765 +0.09(+0.09%)
Mar 07, 2024 96.13 96.15 95.88 96.09 7,894,824 +0.21(+0.21%)
Mar 06, 2024 95.86 96.07 95.82 95.88 16,896,064 +0.15(+0.15%)
Mar 05, 2024 95.61 95.83 95.52 95.74 6,964,074 +0.52(+0.54%)
Mar 04, 2024 95.19 95.31 95.16 95.22 7,590,552 -0.23(-0.25%)
Mar 01, 2024 94.92 95.47 94.75 95.45 9,190,718 +0.46(+0.48%)
Feb 29, 2024 95.03 95.20 94.94 95.00 17,189,396 +0.16(+0.16%)
Feb 28, 2024 94.72 94.88 94.67 94.84 8,139,351 +0.19(+0.20%)
Feb 27, 2024 94.75 94.86 94.60 94.65 9,289,899 -0.13(-0.13%)
Feb 26, 2024 94.99 95.00 94.63 94.78 9,606,882 -0.20(-0.22%)
Feb 23, 2024 94.64 95.04 94.64 94.99 7,929,765 +0.35(+0.37%)
Feb 22, 2024 94.59 94.74 94.50 94.64 7,725,025 +0.08(+0.08%)
Feb 21, 2024 94.93 94.93 94.52 94.56 7,978,036 -0.28(-0.30%)
Feb 20, 2024 94.88 95.00 94.81 94.84 8,952,121 +0.09(+0.09%)
Feb 16, 2024 94.61 94.75 94.55 94.75 7,947,028 -0.30(-0.32%)
Feb 15, 2024 95.13 95.19 94.88 95.05 7,375,435 +0.22(+0.24%)
Feb 14, 2024 94.50 94.86 94.50 94.83 8,994,783 +0.42(+0.44%)
Feb 13, 2024 94.69 94.75 94.41 94.41 16,265,557 -0.88(-0.92%)
Feb 12, 2024 95.34 95.38 95.16 95.29 5,837,007 +0.02(+0.02%)
Feb 09, 2024 95.18 95.27 95.14 95.27 7,296,890 -0.03(-0.03%)
Feb 08, 2024 95.42 95.47 95.26 95.30 12,754,927 -0.29(-0.31%)
Feb 07, 2024 95.62 95.90 95.57 95.59 9,002,888 -0.20(-0.20%)
Feb 06, 2024 95.43 95.83 95.41 95.79 6,772,220 +0.50(+0.52%)
Feb 05, 2024 95.52 95.54 95.20 95.29 7,846,502 -0.79(-0.82%)
Feb 02, 2024 96.11 96.24 95.89 96.08 8,631,307 -0.89(-0.92%)
Feb 01, 2024 96.80 97.16 96.63 96.97 12,233,138 +0.55(+0.57%)
Jan 31, 2024 96.32 96.57 96.14 96.42 11,130,249 +0.44(+0.46%)
Jan 30, 2024 95.97 96.02 95.63 95.98 6,927,820 +0.18(+0.19%)
Jan 29, 2024 95.64 95.86 95.53 95.80 6,602,998 +0.38(+0.40%)
Jan 26, 2024 95.54 95.54 95.33 95.42 5,162,558 -0.11(-0.11%)
Jan 25, 2024 95.36 95.54 95.31 95.52 16,982,858 +0.43(+0.45%)
Jan 24, 2024 95.63 95.67 95.06 95.09 11,592,239 -0.21(-0.22%)
Jan 23, 2024 95.34 95.35 95.17 95.31 5,810,749 -0.23(-0.24%)
Jan 22, 2024 95.60 95.69 95.45 95.54 8,954,932 +0.18(+0.18%)
Jan 19, 2024 95.24 95.37 95.03 95.37 9,379,951 +0.02(+0.02%)
Jan 18, 2024 95.50 95.54 95.24 95.35 10,869,210 -0.09(-0.09%)
Jan 17, 2024 95.50 95.55 95.29 95.44 9,227,215 -0.26(-0.27%)
Jan 16, 2024 96.05 96.17 95.61 95.70 14,892,846 -0.72(-0.75%)
Jan 12, 2024 96.46 96.67 96.28 96.42 6,581,863 +0.18(+0.18%)
Jan 11, 2024 95.86 96.28 95.75 96.24 7,478,324 +0.54(+0.57%)
Jan 10, 2024 96.07 96.13 95.70 95.70 7,892,630 -0.18(-0.19%)
Jan 09, 2024 95.73 95.99 95.73 95.88 7,356,497 -0.02(-0.02%)
Jan 08, 2024 95.58 96.04 95.55 95.90 8,500,943 +0.36(+0.38%)
Jan 05, 2024 95.47 96.02 95.42 95.54 9,290,117 -0.22(-0.23%)
Jan 04, 2024 95.76 95.88 95.66 95.77 10,171,921 -0.39(-0.40%)
Jan 03, 2024 95.79 96.26 95.65 96.16 10,280,365 +0.05(+0.05%)
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.