iShares Core U.S. Aggregate Bond ETF (AGG) Historical Stock Data
95.38 ↑0.10 (0.10%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AGG is down -0.05% a day on average. There have been 12 days where iShares Core U.S. Aggregate Bond ETF closed green and 18 days where AGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 95.53 | 95.38 | ↓$0.15 (-0.16%) | 95.33 | 95.55 | 8.28M |
| 2024-04-18 | 95.55 | 95.28 | ↓$0.27 (-0.28%) | 95.22 | 95.57 | 7.72M |
| 2024-04-17 | 95.40 | 95.55 | ↑$0.15 (0.16%) | 95.25 | 95.61 | 7.57M |
| 2024-04-16 | 95.01 | 95.11 | ↑$0.10 (0.11%) | 94.90 | 95.18 | 17.33M |
| 2024-04-15 | 95.47 | 95.38 | ↓$0.09 (-0.09%) | 95.21 | 95.53 | 11.37M |
| 2024-04-12 | 96.08 | 95.96 | ↓$0.12 (-0.12%) | 95.96 | 96.20 | 17.28M |
| 2024-04-11 | 95.98 | 95.78 | ↓$0.20 (-0.21%) | 95.59 | 96.03 | 15.87M |
| 2024-04-10 | 96.22 | 95.76 | ↓$0.46 (-0.48%) | 95.74 | 96.27 | 11.20M |
| 2024-04-09 | 96.83 | 96.92 | ↑$0.09 (0.09%) | 96.83 | 96.98 | 5.72M |
| 2024-04-08 | 96.56 | 96.59 | ↑$0.03 (0.03%) | 96.50 | 96.70 | 11.46M |
| 2024-04-05 | 96.76 | 96.68 | ↓$0.08 (-0.08%) | 96.68 | 97.00 | 12.20M |
| 2024-04-04 | 97.11 | 97.16 | ↑$0.05 (0.05%) | 96.92 | 97.17 | 9.33M |
| 2024-04-03 | 96.58 | 96.93 | ↑$0.35 (0.36%) | 96.49 | 96.95 | 6.92M |
| 2024-04-02 | 96.66 | 96.87 | ↑$0.21 (0.22%) | 96.54 | 96.89 | 10.60M |
| 2024-04-01 | 97.32 | 96.94 | ↓$0.38 (-0.39%) | 96.89 | 97.34 | 8.61M |
| 2024-03-28 | 97.93 | 97.94 | ↑$0.01 (0.01%) | 97.85 | 98.08 | 8.84M |
| 2024-03-27 | 97.80 | 98.06 | ↑$0.26 (0.27%) | 97.79 | 98.08 | 9.31M |
| 2024-03-26 | 97.66 | 97.74 | ↑$0.08 (0.08%) | 97.52 | 97.76 | 8.83M |
| 2024-03-25 | 97.76 | 97.64 | ↓$0.12 (-0.12%) | 97.57 | 97.76 | 11.04M |
| 2024-03-22 | 97.91 | 97.82 | ↓$0.09 (-0.09%) | 97.74 | 97.91 | 7.15M |
| 2024-03-21 | 97.62 | 97.51 | ↓$0.11 (-0.11%) | 97.41 | 97.67 | 7.94M |
| 2024-03-20 | 97.29 | 97.44 | ↑$0.15 (0.15%) | 97.13 | 97.63 | 8.63M |
| 2024-03-19 | 97.15 | 97.24 | ↑$0.09 (0.09%) | 97.11 | 97.34 | 4.74M |
| 2024-03-18 | 97.07 | 97.00 | ↓$0.07 (-0.07%) | 96.92 | 97.12 | 5.23M |
| 2024-03-15 | 97.15 | 97.10 | ↓$0.05 (-0.05%) | 97.02 | 97.20 | 5.67M |
| 2024-03-14 | 97.48 | 97.11 | ↓$0.37 (-0.38%) | 97.10 | 97.48 | 10.54M |
| 2024-03-13 | 97.82 | 97.73 | ↓$0.09 (-0.09%) | 97.73 | 97.92 | 5.85M |
| 2024-03-12 | 98.02 | 97.91 | ↓$0.11 (-0.11%) | 97.80 | 98.04 | 7.47M |
| 2024-03-11 | 98.28 | 98.16 | ↓$0.12 (-0.12%) | 98.09 | 98.31 | 10.54M |
| 2024-03-08 | 98.34 | 98.27 | ↓$0.07 (-0.07%) | 98.19 | 98.41 | 6.96M |
Create an account or log in to view more rows.
$AGG hello
please hold.
$AGG breaking out of this wedge sooner than later
$AGG Longs will be rewarded handsomely
$AGG hold
$AGG steady steady n hold
$AGG Was last two days consolidation??
$AGG puts r going to print tomorrow
$AGG bull here. But I’m worried for tomorrow
$AGG green shoots
$AGG YALL READY????????