NYSEArca - Delayed Quote USD

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

95.39 -0.25 (-0.26%)
At close: April 24 at 4:00 PM EDT
95.30 -0.09 (-0.09%)
Pre-Market: 7:13 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 95.38 95.47 95.20 95.39 95.39 7,961,000
Apr 23, 2024 95.38 95.84 95.30 95.64 95.64 10,837,100
Apr 22, 2024 95.33 95.53 95.32 95.44 95.44 9,029,000
Apr 19, 2024 95.53 95.55 95.33 95.38 95.38 9,121,700
Apr 18, 2024 95.55 95.57 95.22 95.28 95.28 7,717,500
Apr 17, 2024 95.40 95.61 95.25 95.55 95.55 7,567,800
Apr 16, 2024 95.01 95.18 94.90 95.11 95.11 17,565,900
Apr 15, 2024 95.47 95.53 95.21 95.38 95.38 11,705,300
Apr 12, 2024 96.08 96.20 95.96 95.96 95.96 17,284,600
Apr 11, 2024 95.98 96.03 95.59 95.78 95.78 16,217,600
Apr 10, 2024 96.22 96.27 95.74 95.76 95.76 11,248,700
Apr 9, 2024 96.83 96.98 96.83 96.92 96.92 5,736,500
Apr 8, 2024 96.56 96.70 96.50 96.59 96.59 11,457,100
Apr 5, 2024 96.76 97.00 96.68 96.68 96.68 12,343,600
Apr 4, 2024 97.11 97.17 96.92 97.16 97.16 9,327,500
Apr 3, 2024 96.58 96.95 96.49 96.93 96.93 6,919,300
Apr 2, 2024 96.66 96.89 96.54 96.87 96.87 10,624,600
Apr 1, 2024 0.29 Dividend
Apr 1, 2024 97.32 97.34 96.89 96.94 96.94 8,667,400
Mar 28, 2024 97.93 98.08 97.85 97.94 97.65 8,863,300
Mar 27, 2024 97.80 98.08 97.79 98.06 97.77 9,366,800
Mar 26, 2024 97.66 97.76 97.52 97.74 97.45 8,830,500
Mar 25, 2024 97.76 97.76 97.57 97.64 97.35 11,037,700
Mar 22, 2024 97.91 97.91 97.74 97.82 97.53 8,359,200
Mar 21, 2024 97.62 97.68 97.41 97.51 97.22 10,100,300
Mar 20, 2024 97.29 97.63 97.13 97.44 97.15 8,681,200
Mar 19, 2024 97.15 97.34 97.11 97.24 96.95 5,076,600
Mar 18, 2024 97.07 97.12 96.92 97.00 96.71 5,227,200
Mar 15, 2024 97.15 97.20 97.02 97.10 96.81 5,756,800
Mar 14, 2024 97.48 97.48 97.10 97.11 96.82 10,541,000
Mar 13, 2024 97.82 97.93 97.73 97.73 97.44 5,846,600
Mar 12, 2024 98.02 98.04 97.80 97.91 97.62 7,471,900
Mar 11, 2024 98.28 98.31 98.09 98.16 97.87 11,354,600
Mar 8, 2024 98.34 98.41 98.19 98.27 97.98 7,168,700
Mar 7, 2024 98.22 98.24 97.97 98.18 97.89 7,726,600
Mar 6, 2024 97.95 98.16 97.91 97.97 97.68 16,536,100
Mar 5, 2024 97.69 97.92 97.60 97.82 97.53 6,815,500
Mar 4, 2024 97.26 97.38 97.23 97.29 97.00 7,428,200
Mar 1, 2024 96.99 97.55 96.81 97.53 97.24 8,994,800
Feb 29, 2024 97.38 97.56 97.29 97.35 97.06 16,774,100
Feb 28, 2024 97.07 97.23 97.01 97.19 96.90 7,942,500
Feb 27, 2024 97.10 97.22 96.94 97.00 96.71 9,065,300
Feb 26, 2024 97.34 97.35 96.97 97.13 96.84 9,374,600
Feb 23, 2024 96.99 97.39 96.99 97.34 97.05 7,737,900
Feb 22, 2024 96.93 97.09 96.84 96.98 96.69 7,538,200
Feb 21, 2024 97.28 97.28 96.87 96.90 96.61 7,785,100
Feb 20, 2024 97.23 97.36 97.16 97.19 96.90 8,735,700
Feb 16, 2024 96.95 97.10 96.90 97.10 96.81 7,723,700
Feb 15, 2024 97.49 97.55 97.23 97.41 97.12 7,194,500
Feb 14, 2024 96.84 97.22 96.84 97.18 96.89 8,776,900
Feb 13, 2024 97.04 97.10 96.75 96.75 96.46 15,872,600
Feb 12, 2024 97.70 97.75 97.52 97.65 97.36 5,696,300
Feb 9, 2024 97.54 97.63 97.50 97.63 97.34 7,120,500
Feb 8, 2024 97.78 97.84 97.62 97.66 97.37 12,446,900
Feb 7, 2024 97.99 98.28 97.94 97.96 97.67 8,785,200
Feb 6, 2024 97.79 98.20 97.78 98.16 97.87 6,608,400
Feb 5, 2024 97.89 97.91 97.56 97.65 97.36 7,656,800
Feb 2, 2024 98.49 98.62 98.26 98.46 98.17 8,422,500
Feb 1, 2024 0.29 Dividend
Feb 1, 2024 99.20 99.57 99.02 99.37 99.08 11,937,400
Jan 31, 2024 99.00 99.26 98.81 99.10 98.51 10,829,000
Jan 30, 2024 98.64 98.69 98.29 98.65 98.07 6,740,000
Jan 29, 2024 98.30 98.53 98.19 98.46 97.88 6,423,600
Jan 26, 2024 98.20 98.20 97.98 98.07 97.49 5,022,800
Jan 25, 2024 98.01 98.20 97.96 98.18 97.60 16,521,600
Jan 24, 2024 98.29 98.33 97.70 97.74 97.16 11,278,500
Jan 23, 2024 97.99 98.00 97.82 97.96 97.38 5,642,800
Jan 22, 2024 98.26 98.36 98.10 98.20 97.62 8,712,600
Jan 19, 2024 97.89 98.02 97.67 98.02 97.44 9,126,000
Jan 18, 2024 98.16 98.20 97.89 98.00 97.42 10,575,100
Jan 17, 2024 98.16 98.21 97.94 98.09 97.51 8,977,500
Jan 16, 2024 98.72 98.85 98.27 98.36 97.78 14,489,800
Jan 12, 2024 99.14 99.36 98.96 99.10 98.51 6,359,400
Jan 11, 2024 98.53 98.96 98.41 98.92 98.34 7,275,900
Jan 10, 2024 98.74 98.80 98.36 98.36 97.78 7,679,400
Jan 9, 2024 98.39 98.66 98.39 98.55 97.97 7,157,400
Jan 8, 2024 98.24 98.71 98.21 98.57 97.99 7,946,500
Jan 5, 2024 98.13 98.69 98.07 98.20 97.62 9,038,700
Jan 4, 2024 98.42 98.55 98.33 98.43 97.85 9,896,600
Jan 3, 2024 98.45 98.94 98.31 98.83 98.25 10,002,100
Jan 2, 2024 98.84 98.97 98.73 98.78 98.20 9,754,400
Dec 29, 2023 99.20 99.43 99.13 99.25 98.66 7,327,600
Dec 28, 2023 99.54 99.65 99.31 99.44 98.85 7,172,200
Dec 27, 2023 99.40 99.70 99.31 99.66 99.07 6,919,900
Dec 26, 2023 98.93 99.08 98.89 99.03 98.44 5,418,500
Dec 22, 2023 99.13 99.14 98.81 98.83 98.25 13,234,700
Dec 21, 2023 99.22 99.26 98.83 98.96 98.38 9,099,100
Dec 20, 2023 98.87 99.04 98.69 98.97 98.39 9,994,100
Dec 19, 2023 98.63 98.78 98.59 98.61 98.03 13,787,100
Dec 18, 2023 98.58 98.58 98.42 98.49 97.91 11,521,000
Dec 15, 2023 98.80 98.88 98.59 98.69 98.11 10,079,100
Dec 14, 2023 0.28 Dividend
Dec 14, 2023 98.68 99.04 98.61 98.92 98.34 12,651,200
Dec 13, 2023 97.39 98.45 97.33 98.41 97.55 11,194,400
Dec 12, 2023 96.94 97.19 96.82 97.19 96.34 11,711,400
Dec 11, 2023 96.80 96.95 96.60 96.90 96.05 15,008,700
Dec 8, 2023 96.99 97.07 96.72 96.89 96.04 6,696,600
Dec 7, 2023 97.22 97.56 97.22 97.38 96.53 7,157,900
Dec 6, 2023 97.24 97.49 97.15 97.35 96.50 11,111,200
Dec 5, 2023 96.85 97.15 96.79 97.10 96.25 8,850,600
Dec 4, 2023 96.58 96.67 96.31 96.46 95.62 9,440,200
Dec 1, 2023 0.27 Dividend
Dec 1, 2023 96.00 96.87 95.97 96.83 95.98 11,774,300
Nov 30, 2023 96.38 96.41 96.13 96.26 95.15 8,889,100
Nov 29, 2023 96.42 96.67 96.34 96.58 95.46 8,006,800
Nov 28, 2023 95.61 96.13 95.57 96.11 95.00 9,749,400
Nov 27, 2023 95.36 95.72 95.33 95.69 94.58 8,854,500
Nov 24, 2023 95.24 95.32 95.12 95.15 94.05 2,944,300
Nov 22, 2023 95.68 95.75 95.37 95.59 94.48 6,329,900
Nov 21, 2023 95.45 95.57 95.28 95.50 94.39 7,393,800
Nov 20, 2023 95.07 95.42 95.07 95.40 94.30 10,051,600
Nov 17, 2023 95.21 95.36 95.03 95.25 94.15 9,244,000
Nov 16, 2023 94.85 95.20 94.85 95.06 93.96 10,145,400
Nov 15, 2023 94.70 94.72 94.46 94.54 93.45 10,956,800
Nov 14, 2023 95.03 95.20 94.93 95.13 94.03 12,149,600
Nov 13, 2023 93.64 93.97 93.53 93.95 92.86 9,679,500
Nov 10, 2023 94.19 94.22 93.88 93.96 92.87 6,102,000
Nov 9, 2023 94.42 94.44 93.73 93.74 92.65 9,163,200
Nov 8, 2023 94.27 94.62 94.25 94.53 93.44 6,932,200
Nov 7, 2023 93.94 94.36 93.91 94.21 93.12 7,306,900
Nov 6, 2023 93.93 93.99 93.63 93.71 92.62 8,521,600
Nov 3, 2023 94.54 94.69 94.14 94.18 93.09 11,890,300
Nov 2, 2023 93.68 93.76 93.37 93.61 92.53 11,166,700
Nov 1, 2023 0.28 Dividend
Nov 1, 2023 92.23 93.05 92.23 93.05 91.97 14,404,600
Oct 31, 2023 92.45 92.63 92.31 92.31 90.97 12,343,600
Oct 30, 2023 92.29 92.51 92.15 92.37 91.03 8,166,700
Oct 27, 2023 92.56 92.64 92.37 92.59 91.24 7,650,000
Oct 26, 2023 92.12 92.64 92.11 92.62 91.27 11,574,400
Oct 25, 2023 92.33 92.35 91.92 92.00 90.66 8,904,400
Oct 24, 2023 92.43 92.69 92.28 92.69 91.34 9,165,100
Oct 23, 2023 91.70 92.50 91.58 92.36 91.02 12,885,800
Oct 20, 2023 91.94 92.14 91.90 92.00 90.66 6,629,800
Oct 19, 2023 91.89 92.17 91.61 91.67 90.34 11,552,700
Oct 18, 2023 92.29 92.38 91.94 92.02 90.68 9,352,700
Oct 17, 2023 92.51 92.69 92.35 92.45 91.11 8,198,300
Oct 16, 2023 93.32 93.41 93.10 93.12 91.77 6,332,700
Oct 13, 2023 93.68 93.79 93.52 93.64 92.28 7,515,500
Oct 12, 2023 93.87 93.91 93.17 93.24 91.88 11,189,800
Oct 11, 2023 93.94 94.05 93.76 94.05 92.68 15,347,000
Oct 10, 2023 93.39 93.81 93.26 93.62 92.26 14,553,600
Oct 9, 2023 93.22 93.72 93.15 93.71 92.35 4,353,100
Oct 6, 2023 92.46 92.98 92.37 92.75 91.40 9,569,500
Oct 5, 2023 93.17 93.22 92.99 93.11 91.76 7,129,400
Oct 4, 2023 92.77 93.05 92.55 93.05 91.70 14,097,800
Oct 3, 2023 92.99 93.09 92.37 92.40 91.06 12,058,400
Oct 2, 2023 0.26 Dividend
Oct 2, 2023 93.43 93.51 93.10 93.13 91.78 8,880,000
Sep 29, 2023 94.50 94.57 93.97 94.04 92.42 13,483,500
Sep 28, 2023 93.70 94.16 93.53 94.13 92.51 13,334,200
Sep 27, 2023 94.47 94.51 93.66 93.85 92.23 14,560,500
Sep 26, 2023 94.47 94.51 94.15 94.18 92.56 15,549,200
Sep 25, 2023 94.49 94.62 94.29 94.30 92.67 7,485,000
Sep 22, 2023 94.78 95.09 94.73 95.05 93.41 7,294,200
Sep 21, 2023 94.80 94.81 94.64 94.65 93.02 8,028,900
Sep 20, 2023 95.57 95.70 95.30 95.30 93.66 6,282,700
Sep 19, 2023 95.54 95.59 95.35 95.35 93.71 5,327,900
Sep 18, 2023 95.37 95.64 95.36 95.63 93.98 6,066,200
Sep 15, 2023 95.64 95.70 95.48 95.49 93.84 5,667,700
Sep 14, 2023 95.96 95.98 95.68 95.71 94.06 5,952,800
Sep 13, 2023 95.61 95.95 95.59 95.84 94.19 5,953,600
Sep 12, 2023 95.71 95.73 95.57 95.70 94.05 4,583,400
Sep 11, 2023 95.66 95.73 95.57 95.67 94.02 4,077,200
Sep 8, 2023 95.93 96.02 95.76 95.78 94.13 4,774,200
Sep 7, 2023 95.59 95.74 95.49 95.73 94.08 5,077,800
Sep 6, 2023 95.63 95.64 95.31 95.43 93.78 8,379,200
Sep 5, 2023 95.85 95.87 95.52 95.52 93.87 6,111,400
Sep 1, 2023 0.26 Dividend
Sep 1, 2023 96.54 96.57 95.98 96.04 94.38 8,132,400
Aug 31, 2023 96.78 96.96 96.72 96.80 94.88 7,230,100
Aug 30, 2023 96.78 96.83 96.62 96.66 94.74 8,752,300
Aug 29, 2023 95.91 96.71 95.91 96.70 94.78 7,386,300
Aug 28, 2023 96.10 96.11 95.93 96.08 94.17 6,544,500
Aug 25, 2023 95.82 96.08 95.60 95.87 93.96 7,917,900
Aug 24, 2023 95.99 96.12 95.85 95.93 94.02 8,247,700
Aug 23, 2023 95.75 96.15 95.73 96.15 94.24 7,831,600
Aug 22, 2023 95.17 95.32 95.06 95.24 93.35 6,156,200
Aug 21, 2023 95.26 95.30 95.04 95.14 93.25 13,362,300
Aug 18, 2023 95.47 95.75 95.43 95.62 93.72 6,154,600
Aug 17, 2023 95.50 95.55 95.21 95.41 93.51 8,162,300
Aug 16, 2023 95.76 95.93 95.45 95.51 93.61 8,964,600
Aug 15, 2023 95.81 96.07 95.74 95.74 93.84 6,522,500
Aug 14, 2023 95.98 96.22 95.83 96.00 94.09 7,901,300
Aug 11, 2023 96.12 96.42 96.07 96.07 94.16 9,016,700
Aug 10, 2023 97.06 97.22 96.37 96.37 94.45 15,516,100
Aug 9, 2023 97.01 97.12 96.91 97.00 95.07 5,634,700
Aug 8, 2023 96.94 97.11 96.84 96.93 95.00 6,867,300
Aug 7, 2023 96.64 96.70 96.48 96.70 94.78 9,732,600
Aug 4, 2023 96.25 96.75 96.25 96.68 94.76 6,400,400
Aug 3, 2023 95.93 96.02 95.80 95.89 93.98 7,532,700
Aug 2, 2023 96.48 96.56 96.23 96.54 94.62 8,551,900
Aug 1, 2023 0.27 Dividend
Aug 1, 2023 97.01 97.09 96.71 96.77 94.85 8,810,400
Jul 31, 2023 97.53 97.80 97.52 97.68 95.48 11,079,100
Jul 28, 2023 97.39 97.59 97.31 97.56 95.36 9,233,600
Jul 27, 2023 97.84 97.93 97.11 97.18 94.99 6,937,900
Jul 26, 2023 97.93 98.07 97.68 98.02 95.81 5,907,400
Jul 25, 2023 97.58 97.79 97.57 97.70 95.50 5,794,800
Jul 24, 2023 98.10 98.16 97.79 97.81 95.61 6,656,600
Jul 21, 2023 98.11 98.15 97.94 97.99 95.78 7,605,200
Jul 20, 2023 98.06 98.08 97.73 97.92 95.71 12,562,400
Jul 19, 2023 98.35 98.48 98.19 98.43 96.21 7,467,900
Jul 18, 2023 98.33 98.41 98.13 98.13 95.92 5,593,200
Jul 17, 2023 97.95 98.10 97.85 98.05 95.84 4,689,500
Jul 14, 2023 98.23 98.31 97.92 97.94 95.73 7,208,400
Jul 13, 2023 98.18 98.44 98.12 98.41 96.19 7,458,500
Jul 12, 2023 97.51 97.85 97.45 97.80 95.60 7,189,100
Jul 11, 2023 96.94 97.10 96.86 97.01 94.82 5,978,500
Jul 10, 2023 96.57 96.94 96.55 96.80 94.62 8,827,400
Jul 7, 2023 96.42 96.75 96.42 96.53 94.35 8,310,500
Jul 6, 2023 96.56 96.64 96.28 96.51 94.33 9,534,200
Jul 5, 2023 97.51 97.53 97.05 97.14 94.95 6,046,200
Jul 3, 2023 0.26 Dividend
Jul 3, 2023 97.82 98.04 97.54 97.58 95.38 3,691,600
Jun 30, 2023 97.86 98.10 97.74 97.95 95.49 13,417,300
Jun 29, 2023 97.80 97.87 97.61 97.72 95.27 8,877,500
Jun 28, 2023 98.34 98.54 98.20 98.48 96.01 8,622,900
Jun 27, 2023 98.45 98.59 98.10 98.19 95.73 7,803,300
Jun 26, 2023 98.50 98.51 98.31 98.38 95.91 10,632,300
Jun 23, 2023 98.49 98.50 98.10 98.26 95.80 4,792,900
Jun 22, 2023 98.17 98.33 97.92 97.97 95.51 7,147,600
Jun 21, 2023 98.09 98.53 97.98 98.48 96.01 5,579,900
Jun 20, 2023 98.28 98.51 98.17 98.32 95.85 6,694,200
Jun 16, 2023 98.09 98.28 97.91 98.14 95.68 5,653,700
Jun 15, 2023 98.29 98.46 98.13 98.45 95.98 7,472,000
Jun 14, 2023 97.88 97.99 97.45 97.77 95.32 8,360,100
Jun 13, 2023 98.48 98.48 97.60 97.68 95.23 9,568,100
Jun 12, 2023 98.09 98.16 97.73 98.14 95.68 5,436,300
Jun 9, 2023 97.91 98.05 97.79 97.97 95.51 7,140,700
Jun 8, 2023 97.80 98.21 97.77 98.20 95.74 5,041,900
Jun 7, 2023 98.15 98.22 97.59 97.68 95.23 5,131,500
Jun 6, 2023 98.12 98.21 97.89 98.20 95.74 3,816,000
Jun 5, 2023 97.85 98.32 97.77 98.08 95.62 7,246,200
Jun 2, 2023 98.54 98.58 98.08 98.09 95.63 6,877,200
Jun 1, 2023 0.26 Dividend
Jun 1, 2023 98.60 98.80 98.48 98.61 96.14 9,029,800
May 31, 2023 98.22 98.72 98.21 98.57 95.85 10,559,900
May 30, 2023 97.90 98.24 97.85 98.22 95.51 7,349,900
May 26, 2023 97.36 97.59 97.24 97.57 94.87 3,889,800
May 25, 2023 97.74 97.80 97.44 97.49 94.80 5,941,300
May 24, 2023 98.17 98.19 97.82 97.85 95.15 7,719,200
May 23, 2023 97.92 98.21 97.81 98.10 95.39 7,641,200
May 22, 2023 98.14 98.33 97.97 97.99 95.28 8,551,100
May 19, 2023 98.13 98.44 98.00 98.08 95.37 10,285,900
May 18, 2023 98.49 98.51 98.27 98.30 95.58 4,811,300
May 17, 2023 98.99 99.03 98.68 98.76 96.03 6,318,700
May 16, 2023 98.89 98.95 98.74 98.91 96.18 6,728,500
May 15, 2023 99.21 99.22 99.10 99.14 96.40 8,532,600
May 12, 2023 99.89 99.95 99.39 99.39 96.64 4,285,900
May 11, 2023 100.11 100.19 99.88 99.95 97.19 7,703,800
May 10, 2023 99.43 99.68 99.39 99.65 96.90 4,803,000
May 9, 2023 99.11 99.19 99.01 99.01 96.27 5,712,200
May 8, 2023 99.21 99.35 99.08 99.10 96.36 5,481,300
May 5, 2023 99.64 99.72 99.45 99.65 96.90 4,003,000
May 4, 2023 99.77 100.42 99.75 99.97 97.21 5,262,200
May 3, 2023 99.89 100.13 99.69 100.09 97.32 5,637,200
May 2, 2023 98.96 99.67 98.93 99.65 96.90 6,085,800
May 1, 2023 0.25 Dividend
May 1, 2023 99.35 99.41 98.60 98.69 95.96 10,631,600
Apr 28, 2023 99.99 99.99 99.72 99.96 96.96 5,469,900
Apr 27, 2023 99.61 99.63 99.39 99.45 96.46 4,018,300
Apr 26, 2023 100.16 100.22 99.72 99.81 96.81 3,723,600
Apr 25, 2023 99.97 100.25 99.96 100.18 97.17 5,065,400

Related Tickers