iShares Core U.S. Aggrega... (AGG)
98.91
0.18 (0.18%)
At close: Mar 31, 2025, 3:59 PM
99.09
0.18%
After-hours: Mar 31, 2025, 07:56 PM EDT
BCEKF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 98.54 | 98.82 | 98.46 | 98.73 | 0.57 | 0.58% | 8,533,677 |
| Mar 27, 2025 | 98.16 | 98.23 | 98.01 | 98.16 | -0.05 | -0.05% | 9,513,010 |
| Mar 26, 2025 | 98.36 | 98.40 | 98.20 | 98.21 | -0.24 | -0.24% | 6,744,041 |
| Mar 25, 2025 | 98.37 | 98.56 | 98.34 | 98.45 | 0.09 | 0.09% | 5,663,057 |
| Mar 24, 2025 | 98.60 | 98.64 | 98.32 | 98.36 | -0.38 | -0.38% | 4,894,841 |
| Mar 21, 2025 | 98.96 | 99.04 | 98.74 | 98.74 | -0.12 | -0.12% | 5,028,800 |
| Mar 20, 2025 | 99.22 | 99.25 | 98.80 | 98.86 | 0.06 | 0.06% | 6,556,800 |
| Mar 19, 2025 | 98.42 | 98.83 | 98.33 | 98.80 | 0.29 | 0.29% | 6,764,189 |
| Mar 18, 2025 | 98.30 | 98.62 | 98.28 | 98.51 | 0.10 | 0.10% | 9,022,067 |
| Mar 17, 2025 | 98.49 | 98.65 | 98.35 | 98.41 | 0.13 | 0.13% | 10,605,915 |
| Mar 14, 2025 | 98.34 | 98.42 | 98.25 | 98.28 | -0.20 | -0.20% | 8,949,800 |
| Mar 13, 2025 | 98.09 | 98.50 | 98.01 | 98.48 | 0.30 | 0.31% | 7,959,567 |
| Mar 12, 2025 | 98.30 | 98.43 | 98.16 | 98.18 | -0.29 | -0.29% | 8,436,700 |
| Mar 11, 2025 | 98.77 | 98.94 | 98.42 | 98.47 | -0.35 | -0.35% | 10,187,900 |
| Mar 10, 2025 | 98.81 | 98.99 | 98.73 | 98.82 | 0.47 | 0.48% | 12,319,023 |
| Mar 7, 2025 | 98.85 | 98.98 | 98.30 | 98.35 | -0.12 | -0.12% | 6,450,705 |
| Mar 6, 2025 | 98.51 | 98.62 | 98.23 | 98.47 | -0.10 | -0.10% | 9,946,200 |
| Mar 5, 2025 | 98.97 | 99.06 | 98.55 | 98.57 | -0.34 | -0.34% | 7,302,600 |
| Mar 4, 2025 | 99.30 | 99.40 | 98.81 | 98.91 | -0.25 | -0.25% | 7,532,407 |
| Mar 3, 2025 | 98.66 | 99.19 | 98.60 | 99.16 | -0.09 | -0.09% | 7,533,500 |
| Feb 28, 2025 | 99.08 | 99.29 | 98.92 | 99.25 | 0.44 | 0.45% | 14,453,010 |
| Feb 27, 2025 | 98.77 | 98.93 | 98.73 | 98.81 | -0.15 | -0.15% | 6,263,221 |
| Feb 26, 2025 | 98.77 | 99.02 | 98.65 | 98.96 | 0.16 | 0.16% | 5,036,046 |
| Feb 25, 2025 | 98.65 | 98.81 | 98.56 | 98.80 | 0.61 | 0.62% | 5,801,251 |
| Feb 24, 2025 | 97.96 | 98.24 | 97.94 | 98.19 | 0.17 | 0.17% | 7,298,424 |
| Feb 21, 2025 | 97.75 | 98.18 | 97.70 | 98.02 | 0.42 | 0.43% | 7,070,600 |
| Feb 20, 2025 | 97.54 | 97.67 | 97.50 | 97.60 | 0.15 | 0.15% | 27,958,746 |
| Feb 19, 2025 | 97.27 | 97.50 | 97.27 | 97.45 | 0.14 | 0.14% | 5,604,824 |
| Feb 18, 2025 | 97.46 | 97.58 | 97.31 | 97.31 | -0.39 | -0.40% | 8,159,401 |
| Feb 14, 2025 | 97.75 | 97.88 | 97.67 | 97.70 | 0.36 | 0.37% | 6,257,547 |
| Feb 13, 2025 | 97.16 | 97.43 | 96.84 | 97.34 | 0.58 | 0.60% | 7,041,568 |
| Feb 12, 2025 | 96.77 | 96.88 | 96.61 | 96.76 | -0.51 | -0.52% | 6,404,974 |
| Feb 11, 2025 | 97.27 | 97.34 | 97.22 | 97.27 | -0.22 | -0.23% | 8,001,204 |
| Feb 10, 2025 | 97.57 | 97.68 | 97.41 | 97.49 | 0.03 | 0.03% | 6,038,721 |
| Feb 7, 2025 | 97.52 | 97.59 | 97.36 | 97.46 | -0.31 | -0.32% | 6,422,344 |
| Feb 6, 2025 | 97.77 | 97.88 | 97.63 | 97.77 | -0.10 | -0.10% | 6,629,549 |
| Feb 5, 2025 | 97.70 | 98.00 | 97.66 | 97.87 | 0.52 | 0.53% | 9,716,763 |
| Feb 4, 2025 | 97.02 | 97.38 | 97.00 | 97.35 | 0.18 | 0.19% | 8,483,500 |
| Feb 3, 2025 | 97.34 | 97.54 | 97.05 | 97.17 | -0.23 | -0.24% | 9,977,153 |
| Jan 31, 2025 | 97.62 | 97.73 | 97.26 | 97.40 | -0.20 | -0.20% | 10,750,147 |
| Jan 30, 2025 | 97.62 | 97.73 | 97.52 | 97.60 | 0.14 | 0.14% | 6,802,911 |
| Jan 29, 2025 | 97.58 | 97.65 | 97.22 | 97.46 | -0.06 | -0.06% | 5,912,800 |
| Jan 28, 2025 | 97.34 | 97.53 | 97.29 | 97.52 | -0.03 | -0.03% | 5,730,533 |
| Jan 27, 2025 | 97.49 | 97.56 | 97.31 | 97.55 | 0.54 | 0.56% | 7,602,000 |
| Jan 24, 2025 | 96.87 | 97.11 | 96.80 | 97.01 | 0.16 | 0.17% | 6,459,421 |
| Jan 23, 2025 | 96.77 | 96.92 | 96.72 | 96.85 | -0.16 | -0.16% | 7,707,000 |
| Jan 22, 2025 | 97.21 | 97.25 | 96.96 | 97.01 | -0.23 | -0.24% | 7,283,400 |
| Jan 21, 2025 | 97.15 | 97.28 | 97.09 | 97.24 | 0.32 | 0.33% | 7,726,045 |
| Jan 17, 2025 | 97.07 | 97.10 | 96.87 | 96.92 | 0.00 | 0.00% | 5,360,235 |
| Jan 16, 2025 | 96.63 | 97.03 | 96.50 | 96.92 | 0.21 | 0.22% | 9,810,870 |