Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares Core U.S. Aggregate Bond ETF (AGG)

96.38
+0.44 (0.46%)
NYSE · Last Trade: Nov 4th, 5:28 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Core U.S. Aggregate Bond ETF (AGG)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202696.1096.1095.8595.9417,754,62295.94
11/02/202696.1996.3596.0796.1612,137,04396.16
10/30/202696.4296.5196.2196.3618,672,20596.02
10/29/202696.1596.3495.9996.1512,329,36395.81
10/28/202696.0896.1295.7895.8914,612,62595.55
10/27/202696.0196.1495.9796.098,173,79895.75
10/26/202696.1096.2095.9996.059,410,76695.71
10/23/202696.1096.1395.9195.967,447,19795.62
10/22/202695.6996.2295.6196.1210,825,97895.78
10/21/202695.4095.5095.1195.309,833,95894.96
10/20/202695.3195.5095.1695.279,952,74794.93
10/19/202695.3495.3995.0495.1110,400,54894.77
10/16/202695.2995.5895.2295.3811,399,78195.04
10/15/202695.6195.6595.3295.4111,927,46995.07
10/14/202694.3094.9094.2694.8218,631,94594.48
10/13/202694.8194.8194.6494.719,543,17294.37
10/12/202694.5494.6794.5394.669,083,63394.32
10/09/202694.5394.6494.4294.5910,168,36794.25
10/08/202694.2494.6394.1494.6311,231,02894.29
10/07/202693.8994.4193.8794.3114,121,22393.97
10/06/202694.2594.4594.1994.3613,705,70194.02
10/05/202694.1594.2393.9394.1316,872,89393.80
10/02/202694.6594.7494.1794.2514,450,35893.92
10/01/202693.9694.5693.8394.4217,711,12994.08
9/30/202694.7494.7594.3594.5417,334,01593.87
9/29/202694.6594.7094.3394.6020,532,48593.93
9/28/202694.7194.8394.4894.6514,248,86793.98
9/25/202695.0095.1794.7395.1215,486,82794.45
9/24/202695.4795.5394.9394.9510,688,71294.28
9/23/202696.0896.0895.2595.4117,281,51694.73
9/22/202696.2796.3196.0996.257,162,65395.57
9/21/202696.2096.2496.1196.219,197,62395.53
9/18/202696.0796.0795.9295.966,148,70395.28
9/17/202696.2196.3396.1296.338,035,37095.65
9/16/202696.0296.2395.7995.819,609,71695.13
9/15/202695.8595.9095.7895.8512,243,71495.17
9/14/202695.8896.1695.7295.8915,495,46395.21
9/11/202696.2696.3195.9495.987,338,75595.30
9/10/202696.2696.3696.0496.0513,037,22295.37
9/09/202696.8596.9296.6096.688,217,80596.00
9/08/202697.0497.0596.8296.906,017,54196.21
9/04/202697.0097.1196.9597.007,810,85596.31
9/03/202697.1197.1696.9496.956,727,63096.26
9/02/202696.8496.8696.7296.8411,774,98096.15
9/01/202696.8897.0596.7596.778,665,57796.09
8/31/202697.4197.4297.3097.4111,784,86596.39
8/28/202697.7597.9697.4897.499,906,85996.47
8/27/202697.8697.9297.7497.836,002,62496.80
8/26/202697.8697.8897.7697.865,930,43896.83
8/25/202697.7998.0197.7698.015,576,04796.98
8/24/202697.4997.6397.4597.555,010,84196.52
8/21/202697.4697.4997.3297.355,954,48796.33
8/20/202697.4997.6497.4297.495,695,75796.47
8/19/202697.7597.8297.5797.826,952,02896.79
8/18/202697.1997.3997.1497.355,965,60396.33
8/17/202697.3897.4797.2397.2510,227,52196.23
8/14/202697.6597.7397.4197.487,183,66396.46
8/13/202697.7297.8997.6597.699,597,17296.66
8/12/202697.5797.6297.3997.435,970,36996.41
8/11/202697.4097.4897.3297.3211,239,83996.30
8/10/202697.4697.4997.2497.245,880,74496.22
8/07/202697.6997.7397.5097.605,859,87496.57
8/06/202697.5797.5897.3597.4310,145,78896.41
8/05/202697.6497.7497.5697.7114,452,06296.68