Canada markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
95.64+0.20 (+0.21%)
At close: 04:00PM EDT
95.00 -0.64 (-0.67%)
After hours: 06:44PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202495.3895.8495.3095.6495.6410,837,100
Apr 22, 202495.3395.5395.3295.4495.449,029,000
Apr 19, 202495.5395.5595.3395.3895.389,121,700
Apr 18, 202495.5595.5795.2295.2895.287,717,500
Apr 17, 202495.4095.6195.2595.5595.557,567,800
Apr 16, 202495.0195.1894.9095.1195.1117,565,900
Apr 15, 202495.4795.5395.2195.3895.3811,705,300
Apr 12, 202496.0896.2095.9695.9695.9617,284,600
Apr 11, 202495.9896.0395.5995.7895.7816,217,600
Apr 10, 202496.2296.2795.7495.7695.7611,248,700
Apr 09, 202496.8396.9896.8396.9296.925,736,500
Apr 08, 202496.5696.7096.5096.5996.5911,457,100
Apr 05, 202496.7697.0096.6896.6896.6812,343,600
Apr 04, 202497.1197.1796.9297.1697.169,327,500
Apr 03, 202496.5896.9596.4996.9396.936,919,300
Apr 02, 202496.6696.8996.5496.8796.8710,624,600
Apr 01, 202497.3297.3496.8996.9496.948,667,400
Apr 01, 20240.29 Dividend
Mar 28, 202497.9398.0897.8597.9497.658,863,300
Mar 27, 202497.8098.0897.7998.0697.779,366,800
Mar 26, 202497.6697.7697.5297.7497.458,830,500
Mar 25, 202497.7697.7697.5797.6497.3511,037,700
Mar 22, 202497.9197.9197.7497.8297.538,359,200
Mar 21, 202497.6297.6897.4197.5197.2210,100,300
Mar 20, 202497.2997.6397.1397.4497.158,681,200
Mar 19, 202497.1597.3497.1197.2496.955,076,600
Mar 18, 202497.0797.1296.9297.0096.715,227,200
Mar 15, 202497.1597.2097.0297.1096.815,756,800
Mar 14, 202497.4897.4897.1097.1196.8210,541,000
Mar 13, 202497.8297.9397.7397.7397.445,846,600
Mar 12, 202498.0298.0497.8097.9197.627,471,900
Mar 11, 202498.2898.3198.0998.1697.8711,354,600
Mar 08, 202498.3498.4198.1998.2797.987,168,700
Mar 07, 202498.2298.2497.9798.1897.897,726,600
Mar 06, 202497.9598.1697.9197.9797.6816,536,100
Mar 05, 202497.6997.9297.6097.8297.536,815,500
Mar 04, 202497.2697.3897.2397.2997.007,428,200
Mar 01, 202496.9997.5596.8197.5397.248,994,800
Feb 29, 202497.3897.5697.2997.3597.0616,774,100
Feb 28, 202497.0797.2397.0197.1996.907,942,500
Feb 27, 202497.1097.2296.9497.0096.719,065,300
Feb 26, 202497.3497.3596.9797.1396.849,374,600
Feb 23, 202496.9997.3996.9997.3497.057,737,900
Feb 22, 202496.9397.0996.8496.9896.697,538,200
Feb 21, 202497.2897.2896.8796.9096.617,785,100
Feb 20, 202497.2397.3697.1697.1996.908,735,700
Feb 16, 202496.9597.1096.9097.1096.817,723,700
Feb 15, 202497.4997.5597.2397.4197.127,194,500
Feb 14, 202496.8497.2296.8497.1896.898,776,900
Feb 13, 202497.0497.1096.7596.7596.4615,872,600
Feb 12, 202497.7097.7597.5297.6597.365,696,300
Feb 09, 202497.5497.6397.5097.6397.347,120,500
Feb 08, 202497.7897.8497.6297.6697.3712,446,900
Feb 07, 202497.9998.2897.9497.9697.678,785,200
Feb 06, 202497.7998.2097.7898.1697.876,608,400
Feb 05, 202497.8997.9197.5697.6597.367,656,800
Feb 02, 202498.4998.6298.2698.4698.178,422,500
Feb 01, 202499.2099.5799.0299.3799.0811,937,400
Feb 01, 20240.293 Dividend
Jan 31, 202499.0099.2698.8199.1098.5110,829,000
Jan 30, 202498.6498.6998.2998.6598.076,740,000
Jan 29, 202498.3098.5398.1998.4697.886,423,600
Jan 26, 202498.2098.2097.9898.0797.495,022,800
Jan 25, 202498.0198.2097.9698.1897.6016,521,600
Jan 24, 202498.2998.3397.7097.7497.1611,278,500
Jan 23, 202497.9998.0097.8297.9697.385,642,800
Jan 22, 202498.2698.3698.1098.2097.628,712,600
Jan 19, 202497.8998.0297.6798.0297.449,126,000
Jan 18, 202498.1698.2097.8998.0097.4210,575,100
Jan 17, 202498.1698.2197.9498.0997.518,977,500
Jan 16, 202498.7298.8598.2798.3697.7814,489,800
Jan 12, 202499.1499.3698.9699.1098.516,359,400
Jan 11, 202498.5398.9698.4198.9298.347,275,900
Jan 10, 202498.7498.8098.3698.3697.787,679,400
Jan 09, 202498.3998.6698.3998.5597.977,157,400
Jan 08, 202498.2498.7198.2198.5797.997,946,500
Jan 05, 202498.1398.6998.0798.2097.629,038,700
Jan 04, 202498.4298.5598.3398.4397.859,896,600
Jan 03, 202498.4598.9498.3198.8398.2510,002,100
Jan 02, 202498.8498.9798.7398.7898.209,754,400
Dec 29, 202399.2099.4399.1399.2598.667,327,600
Dec 28, 202399.5499.6599.3199.4498.857,172,200
Dec 27, 202399.4099.7099.3199.6699.076,919,900
Dec 26, 202398.9399.0898.8999.0398.445,418,500
Dec 22, 202399.1399.1498.8198.8398.2513,234,700
Dec 21, 202399.2299.2698.8398.9698.389,099,100
Dec 20, 202398.8799.0498.6998.9798.399,994,100
Dec 19, 202398.6398.7898.5998.6198.0313,787,100
Dec 18, 202398.5898.5898.4298.4997.9111,521,000
Dec 15, 202398.8098.8898.5998.6998.1110,079,100
Dec 14, 202398.6899.0498.6198.9298.3412,651,200
Dec 14, 20230.282 Dividend
Dec 13, 202397.3998.4597.3398.4197.5511,194,400
Dec 12, 202396.9497.1996.8297.1996.3411,711,400
Dec 11, 202396.8096.9596.6096.9096.0515,008,700
Dec 08, 202396.9997.0796.7296.8996.046,696,600
Dec 07, 202397.2297.5697.2297.3896.537,157,900
Dec 06, 202397.2497.4997.1597.3596.5011,111,200
Dec 05, 202396.8597.1596.7997.1096.258,850,600
Dec 04, 202396.5896.6796.3196.4695.629,440,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...