Australia markets closed

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
95.44+0.06 (+0.06%)
At close: 04:00PM EDT
95.45 +0.01 (+0.01%)
After hours: 07:52PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202495.3395.5395.3295.4495.449,029,000
19 Apr 202495.5395.5595.3395.3895.389,121,700
18 Apr 202495.5595.5795.2295.2895.287,717,500
17 Apr 202495.4095.6195.2595.5595.557,567,800
16 Apr 202495.0195.1894.9095.1195.1117,565,900
15 Apr 202495.4795.5395.2195.3895.3811,705,300
12 Apr 202496.0896.2095.9695.9695.9617,284,600
11 Apr 202495.9896.0395.5995.7895.7816,217,600
10 Apr 202496.2296.2795.7495.7695.7611,248,700
09 Apr 202496.8396.9896.8396.9296.925,736,500
08 Apr 202496.5696.7096.5096.5996.5911,457,100
05 Apr 202496.7697.0096.6896.6896.6812,343,600
04 Apr 202497.1197.1796.9297.1697.169,327,500
03 Apr 202496.5896.9596.4996.9396.936,919,300
02 Apr 202496.6696.8996.5496.8796.8710,624,600
01 Apr 202497.3297.3496.8996.9496.948,667,400
01 Apr 20240.29 Dividend
28 Mar 202497.9398.0897.8597.9497.658,863,300
27 Mar 202497.8098.0897.7998.0697.779,366,800
26 Mar 202497.6697.7697.5297.7497.458,830,500
25 Mar 202497.7697.7697.5797.6497.3511,037,700
22 Mar 202497.9197.9197.7497.8297.538,359,200
21 Mar 202497.6297.6897.4197.5197.2210,100,300
20 Mar 202497.2997.6397.1397.4497.158,681,200
19 Mar 202497.1597.3497.1197.2496.955,076,600
18 Mar 202497.0797.1296.9297.0096.715,227,200
15 Mar 202497.1597.2097.0297.1096.815,756,800
14 Mar 202497.4897.4897.1097.1196.8210,541,000
13 Mar 202497.8297.9397.7397.7397.445,846,600
12 Mar 202498.0298.0497.8097.9197.627,471,900
11 Mar 202498.2898.3198.0998.1697.8711,354,600
08 Mar 202498.3498.4198.1998.2797.987,168,700
07 Mar 202498.2298.2497.9798.1897.897,726,600
06 Mar 202497.9598.1697.9197.9797.6816,536,100
05 Mar 202497.6997.9297.6097.8297.536,815,500
04 Mar 202497.2697.3897.2397.2997.007,428,200
01 Mar 202496.9997.5596.8197.5397.248,994,800
29 Feb 202497.3897.5697.2997.3597.0616,774,100
28 Feb 202497.0797.2397.0197.1996.907,942,500
27 Feb 202497.1097.2296.9497.0096.719,065,300
26 Feb 202497.3497.3596.9797.1396.849,374,600
23 Feb 202496.9997.3996.9997.3497.057,737,900
22 Feb 202496.9397.0996.8496.9896.697,538,200
21 Feb 202497.2897.2896.8796.9096.617,785,100
20 Feb 202497.2397.3697.1697.1996.908,735,700
16 Feb 202496.9597.1096.9097.1096.817,723,700
15 Feb 202497.4997.5597.2397.4197.127,194,500
14 Feb 202496.8497.2296.8497.1896.898,776,900
13 Feb 202497.0497.1096.7596.7596.4615,872,600
12 Feb 202497.7097.7597.5297.6597.365,696,300
09 Feb 202497.5497.6397.5097.6397.347,120,500
08 Feb 202497.7897.8497.6297.6697.3712,446,900
07 Feb 202497.9998.2897.9497.9697.678,785,200
06 Feb 202497.7998.2097.7898.1697.876,608,400
05 Feb 202497.8997.9197.5697.6597.367,656,800
02 Feb 202498.4998.6298.2698.4698.178,422,500
01 Feb 202499.2099.5799.0299.3799.0811,937,400
01 Feb 20240.293 Dividend
31 Jan 202499.0099.2698.8199.1098.5110,829,000
30 Jan 202498.6498.6998.2998.6598.076,740,000
29 Jan 202498.3098.5398.1998.4697.886,423,600
26 Jan 202498.2098.2097.9898.0797.495,022,800
25 Jan 202498.0198.2097.9698.1897.6016,521,600
24 Jan 202498.2998.3397.7097.7497.1611,278,500
23 Jan 202497.9998.0097.8297.9697.385,642,800
22 Jan 202498.2698.3698.1098.2097.628,712,600
19 Jan 202497.8998.0297.6798.0297.449,126,000
18 Jan 202498.1698.2097.8998.0097.4210,575,100
17 Jan 202498.1698.2197.9498.0997.518,977,500
16 Jan 202498.7298.8598.2798.3697.7814,489,800
12 Jan 202499.1499.3698.9699.1098.516,359,400
11 Jan 202498.5398.9698.4198.9298.347,275,900
10 Jan 202498.7498.8098.3698.3697.787,679,400
09 Jan 202498.3998.6698.3998.5597.977,157,400
08 Jan 202498.2498.7198.2198.5797.997,946,500
05 Jan 202498.1398.6998.0798.2097.629,038,700
04 Jan 202498.4298.5598.3398.4397.859,896,600
03 Jan 202498.4598.9498.3198.8398.2510,002,100
02 Jan 202498.8498.9798.7398.7898.209,754,400
29 Dec 202399.2099.4399.1399.2598.667,327,600
28 Dec 202399.5499.6599.3199.4498.857,172,200
27 Dec 202399.4099.7099.3199.6699.076,919,900
26 Dec 202398.9399.0898.8999.0398.445,418,500
22 Dec 202399.1399.1498.8198.8398.2513,234,700
21 Dec 202399.2299.2698.8398.9698.389,099,100
20 Dec 202398.8799.0498.6998.9798.399,994,100
19 Dec 202398.6398.7898.5998.6198.0313,787,100
18 Dec 202398.5898.5898.4298.4997.9111,521,000
15 Dec 202398.8098.8898.5998.6998.1110,079,100
14 Dec 202398.6899.0498.6198.9298.3412,651,200
14 Dec 20230.282 Dividend
13 Dec 202397.3998.4597.3398.4197.5511,194,400
12 Dec 202396.9497.1996.8297.1996.3411,711,400
11 Dec 202396.8096.9596.6096.9096.0515,008,700
08 Dec 202396.9997.0796.7296.8996.046,696,600
07 Dec 202397.2297.5697.2297.3896.537,157,900
06 Dec 202397.2497.4997.1597.3596.5011,111,200
05 Dec 202396.8597.1596.7997.1096.258,850,600
04 Dec 202396.5896.6796.3196.4695.629,440,200
01 Dec 202396.0096.8795.9796.8395.9811,774,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...