Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
101.05-0.16 (-0.16%)
At close: 04:00PM EDT
99.84 -1.21 (-1.20%)
After hours: 05:22PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022101.11101.47101.00101.05101.057,389,600
Jun 23, 2022101.25101.76101.13101.21101.217,773,900
Jun 22, 2022100.67100.93100.67100.79100.799,437,000
Jun 21, 2022100.02100.2699.7999.9499.949,022,500
Jun 17, 2022100.42100.5799.98100.34100.349,892,200
Jun 16, 202299.24100.3699.14100.35100.359,329,900
Jun 15, 202299.69100.1699.18100.11100.1110,979,000
Jun 14, 202299.8499.9498.8699.0199.0110,943,400
Jun 13, 2022100.10100.3599.1399.6099.609,479,000
Jun 10, 2022101.67101.72101.03101.26101.267,830,000
Jun 09, 2022102.07102.22101.97102.05102.055,423,500
Jun 08, 2022102.42102.56102.16102.16102.164,150,800
Jun 07, 2022102.42102.76102.40102.58102.585,620,200
Jun 06, 2022102.67102.77102.16102.19102.195,144,500
Jun 03, 2022102.67102.91102.64102.82102.826,561,100
Jun 02, 2022103.06103.09102.73102.99102.997,456,800
Jun 01, 2022103.39103.53102.75102.86102.868,056,700
Jun 01, 20220.186 Dividend
May 31, 2022103.53103.64103.29103.47103.2810,491,700
May 27, 2022104.09104.31104.02104.13103.945,496,300
May 26, 2022104.07104.19103.80103.96103.775,720,000
May 25, 2022103.93104.07103.77104.04103.857,718,100
May 24, 2022103.14103.74103.13103.61103.4210,332,300
May 23, 2022103.01103.20102.73102.82102.648,007,200
May 20, 2022102.95103.21102.88103.16102.976,731,400
May 19, 2022103.20103.22102.75102.85102.6710,504,300
May 18, 2022102.11102.64102.08102.59102.416,093,800
May 17, 2022102.27102.43102.14102.18102.006,559,000
May 16, 2022102.71102.97102.69102.74102.567,239,200
May 13, 2022102.75102.78102.48102.51102.336,715,600
May 12, 2022102.94103.14102.87102.95102.769,015,300
May 11, 2022102.07102.79101.96102.76102.5816,462,000
May 10, 2022102.52102.72102.32102.38102.2018,465,000
May 09, 2022101.54102.10101.48102.07101.898,640,900
May 06, 2022101.66101.95101.49101.57101.398,314,100
May 05, 2022102.48102.52101.59102.00101.8217,474,400
May 04, 2022102.32103.05102.12103.02102.8314,656,400
May 03, 2022102.71102.79102.29102.36102.1812,165,300
May 02, 2022102.32102.36102.00102.13101.9512,729,000
May 02, 20220.181 Dividend
Apr 29, 2022102.92103.27102.82102.87102.509,924,100
Apr 28, 2022103.33103.51103.17103.49103.1210,372,200
Apr 27, 2022103.91104.01103.53103.53103.1611,185,400
Apr 26, 2022104.13104.13103.80103.95103.588,535,100
Apr 25, 2022103.47103.93103.47103.63103.268,777,500
Apr 22, 2022102.73103.18102.67102.94102.579,159,000
Apr 21, 2022103.44103.47102.79103.04102.6711,395,800
Apr 20, 2022103.36103.74103.30103.61103.248,460,900
Apr 19, 2022103.26103.43102.97103.02102.657,847,500
Apr 18, 2022103.97104.02103.61103.65103.288,633,000
Apr 14, 2022104.73104.74103.93103.97103.608,510,100
Apr 13, 2022104.77105.09104.74104.82104.456,801,000
Apr 12, 2022104.80104.92104.58104.61104.248,498,700
Apr 11, 2022104.44104.51104.17104.28103.918,381,800
Apr 08, 2022104.82105.01104.62104.73104.366,503,200
Apr 07, 2022105.38105.51105.13105.26104.897,922,500
Apr 06, 2022105.21105.81105.12105.49105.1213,116,000
Apr 05, 2022106.58106.63105.74105.76105.3811,028,300
Apr 04, 2022106.84106.87106.56106.84106.469,956,400
Apr 01, 2022106.35106.95106.25106.75106.3711,581,600
Apr 01, 20220.16 Dividend
Mar 31, 2022107.17107.38107.06107.10106.5613,799,100
Mar 30, 2022106.60107.15106.59107.15106.6111,544,400
Mar 29, 2022106.61106.89106.46106.86106.3211,396,500
Mar 28, 2022106.25106.53106.16106.36105.828,540,500
Mar 25, 2022106.57106.65105.98106.10105.5610,538,700
Mar 24, 2022106.72107.04106.65106.95106.417,480,500
Mar 23, 2022106.96107.21106.71107.19106.659,060,700
Mar 22, 2022106.74106.88106.61106.75106.2116,120,500
Mar 21, 2022107.58107.65106.98107.04106.508,024,800
Mar 18, 2022107.93108.14107.92108.10107.557,864,100
Mar 17, 2022107.85108.06107.73107.86107.328,035,400
Mar 16, 2022107.63107.73107.00107.68107.1416,805,400
Mar 15, 2022107.84107.92107.43107.60107.0614,001,200
Mar 14, 2022107.79107.82107.36107.36106.8210,961,600
Mar 11, 2022108.44108.55108.34108.41107.8611,997,800
Mar 10, 2022108.66108.68108.25108.43107.8816,234,900
Mar 09, 2022109.10109.21108.93109.04108.4911,192,300
Mar 08, 2022109.25109.33109.12109.27108.729,933,700
Mar 07, 2022109.87110.14109.64109.66109.1112,740,600
Mar 04, 2022110.40110.55110.23110.30109.747,838,500
Mar 03, 2022109.79110.00109.65109.86109.3115,802,600
Mar 02, 2022110.30110.38109.46109.49108.949,028,800
Mar 01, 2022110.60111.17110.57110.82110.2614,355,100
Mar 01, 20220.161 Dividend
Feb 28, 2022110.03110.43110.02110.36109.6416,594,600
Feb 25, 2022109.45109.58109.33109.57108.8610,089,100
Feb 24, 2022109.67109.77109.17109.46108.7512,372,100
Feb 23, 2022109.52109.55109.23109.26108.5511,732,100
Feb 22, 2022109.68109.78109.56109.75109.047,604,400
Feb 18, 2022109.83109.88109.71109.87109.167,110,900
Feb 17, 2022109.58109.81109.51109.64108.9310,217,000
Feb 16, 2022109.44109.48109.10109.41108.708,116,000
Feb 15, 2022109.36109.51109.24109.28108.575,820,200
Feb 14, 2022109.66109.76109.40109.46108.758,843,700
Feb 11, 2022109.74110.16109.34110.10109.3813,868,300
Feb 10, 2022109.97110.06109.38109.38108.6710,761,200
Feb 09, 2022110.51110.68110.39110.40109.689,194,400
Feb 08, 2022110.44110.48110.32110.33109.617,987,000
Feb 07, 2022110.57110.71110.47110.67109.956,723,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement