Advertisement
U.S. markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
97.35+0.16 (+0.16%)
At close: 04:00PM EST
97.25 -0.10 (-0.10%)
After hours: 07:53PM EST
Advertisement
Time Period:
Feb 28, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202497.3897.5697.2997.3597.3516,773,800
Feb 28, 202497.0797.2397.0197.1997.197,942,500
Feb 27, 202497.1097.2296.9497.0097.009,065,300
Feb 26, 202497.3497.3596.9797.1397.139,374,600
Feb 23, 202496.9997.3996.9997.3497.347,737,900
Feb 22, 202496.9397.0996.8496.9896.987,538,200
Feb 21, 202497.2897.2896.8796.9096.907,785,100
Feb 20, 202497.2397.3697.1697.1997.198,735,700
Feb 16, 202496.9597.1096.9097.1097.107,723,700
Feb 15, 202497.4997.5597.2397.4197.417,194,500
Feb 14, 202496.8497.2296.8497.1897.188,776,900
Feb 13, 202497.0497.1096.7596.7596.7515,872,600
Feb 12, 202497.7097.7597.5297.6597.655,696,300
Feb 09, 202497.5497.6397.5097.6397.637,120,500
Feb 08, 202497.7897.8497.6297.6697.6612,446,900
Feb 07, 202497.9998.2897.9497.9697.968,785,200
Feb 06, 202497.7998.2097.7898.1698.166,608,400
Feb 05, 202497.8997.9197.5697.6597.657,656,800
Feb 02, 202498.4998.6298.2698.4698.468,422,500
Feb 01, 202499.2099.5799.0299.3799.3711,937,400
Feb 01, 20240.293 Dividend
Jan 31, 202499.0099.2698.8199.1098.8110,829,000
Jan 30, 202498.6498.6998.2998.6598.366,740,000
Jan 29, 202498.3098.5398.1998.4698.176,423,600
Jan 26, 202498.2098.2097.9898.0797.785,022,800
Jan 25, 202498.0198.2097.9698.1897.8916,521,600
Jan 24, 202498.2998.3397.7097.7497.4511,278,500
Jan 23, 202497.9998.0097.8297.9697.675,642,800
Jan 22, 202498.2698.3698.1098.2097.918,712,600
Jan 19, 202497.8998.0297.6798.0297.739,126,000
Jan 18, 202498.1698.2097.8998.0097.7110,575,100
Jan 17, 202498.1698.2197.9498.0997.808,977,500
Jan 16, 202498.7298.8598.2798.3698.0714,489,800
Jan 12, 202499.1499.3698.9699.1098.816,359,400
Jan 11, 202498.5398.9698.4198.9298.637,275,900
Jan 10, 202498.7498.8098.3698.3698.077,679,400
Jan 09, 202498.3998.6698.3998.5598.267,157,400
Jan 08, 202498.2498.7198.2198.5798.287,946,500
Jan 05, 202498.1398.6998.0798.2097.919,038,700
Jan 04, 202498.4298.5598.3398.4398.149,896,600
Jan 03, 202498.4598.9498.3198.8398.5410,002,100
Jan 02, 202498.8498.9798.7398.7898.499,754,400
Dec 29, 202399.2099.4399.1399.2598.967,327,600
Dec 28, 202399.5499.6599.3199.4499.157,172,200
Dec 27, 202399.4099.7099.3199.6699.376,919,900
Dec 26, 202398.9399.0898.8999.0398.745,418,500
Dec 22, 202399.1399.1498.8198.8398.5413,234,700
Dec 21, 202399.2299.2698.8398.9698.679,099,100
Dec 20, 202398.8799.0498.6998.9798.689,994,100
Dec 19, 202398.6398.7898.5998.6198.3213,787,100
Dec 18, 202398.5898.5898.4298.4998.2011,521,000
Dec 15, 202398.8098.8898.5998.6998.4010,079,100
Dec 14, 202398.6899.0498.6198.9298.6312,651,200
Dec 14, 20230.282 Dividend
Dec 13, 202397.3998.4597.3398.4197.8411,194,400
Dec 12, 202396.9497.1996.8297.1996.6211,711,400
Dec 11, 202396.8096.9596.6096.9096.3415,008,700
Dec 08, 202396.9997.0796.7296.8996.336,696,600
Dec 07, 202397.2297.5697.2297.3896.817,157,900
Dec 06, 202397.2497.4997.1597.3596.7811,111,200
Dec 05, 202396.8597.1596.7997.1096.548,850,600
Dec 04, 202396.5896.6796.3196.4695.909,440,200
Dec 01, 202396.0096.8795.9796.8396.2711,774,300
Dec 01, 20230.274 Dividend
Nov 30, 202396.3896.4196.1396.2695.438,889,100
Nov 29, 202396.4296.6796.3496.5895.758,006,800
Nov 28, 202395.6196.1395.5796.1195.289,749,400
Nov 27, 202395.3695.7295.3395.6994.868,854,500
Nov 24, 202395.2495.3295.1295.1594.332,944,300
Nov 22, 202395.6895.7595.3795.5994.766,329,900
Nov 21, 202395.4595.5795.2895.5094.677,393,800
Nov 20, 202395.0795.4295.0795.4094.5810,051,600
Nov 17, 202395.2195.3695.0395.2594.439,244,000
Nov 16, 202394.8595.2094.8595.0694.2410,145,400
Nov 15, 202394.7094.7294.4694.5493.7210,956,800
Nov 14, 202395.0395.2094.9395.1394.3112,149,600
Nov 13, 202393.6493.9793.5393.9593.149,679,500
Nov 10, 202394.1994.2293.8893.9693.156,102,000
Nov 09, 202394.4294.4493.7393.7492.939,163,200
Nov 08, 202394.2794.6294.2594.5393.716,932,200
Nov 07, 202393.9494.3693.9194.2193.407,306,900
Nov 06, 202393.9393.9993.6393.7192.908,521,600
Nov 03, 202394.5494.6994.1494.1893.3711,890,300
Nov 02, 202393.6893.7693.3793.6192.8011,166,700
Nov 01, 202392.2393.0592.2393.0592.2514,404,600
Nov 01, 20230.277 Dividend
Oct 31, 202392.4592.6392.3192.3191.2412,343,600
Oct 30, 202392.2992.5192.1592.3791.308,166,700
Oct 27, 202392.5692.6492.3792.5991.517,650,000
Oct 26, 202392.1292.6492.1192.6291.5411,574,400
Oct 25, 202392.3392.3591.9292.0090.938,904,400
Oct 24, 202392.4392.6992.2892.6991.619,165,100
Oct 23, 202391.7092.5091.5892.3691.2912,885,800
Oct 20, 202391.9492.1491.9092.0090.936,629,800
Oct 19, 202391.8992.1791.6191.6790.6011,552,700
Oct 18, 202392.2992.3891.9492.0290.959,352,700
Oct 17, 202392.5192.6992.3592.4591.388,198,300
Oct 16, 202393.3293.4193.1093.1292.046,332,700
Oct 13, 202393.6893.7993.5293.6492.557,515,500
Oct 12, 202393.8793.9193.1793.2492.1611,189,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...