US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 104.69 104.78 104.61 104.76 7,070,395 +0.11(+0.11%)
Apr 29, 2021 104.44 104.65 104.39 104.65 6,835,018 -0.05(-0.05%)
Apr 28, 2021 104.72 104.74 104.49 104.70 7,736,028 +0.05(+0.05%)
Apr 27, 2021 105.34 105.34 104.65 104.65 4,178,464 -0.26(-0.24%)
Apr 26, 2021 104.99 105.05 104.91 104.91 3,803,558 -0.09(-0.09%)
Apr 23, 2021 105.05 105.31 104.90 105.00 4,168,030 -0.02(-0.02%)
Apr 22, 2021 104.99 105.04 104.85 105.02 4,995,238 +0.03(+0.03%)
Apr 21, 2021 104.86 104.99 104.80 104.99 6,023,344 +0.10(+0.10%)
Apr 20, 2021 104.70 104.92 104.67 104.89 4,723,738 +0.17(+0.16%)
Apr 19, 2021 104.31 104.77 104.31 104.72 5,543,931 -0.08(-0.08%)
Apr 16, 2021 104.82 104.92 104.77 104.81 4,003,879 -0.27(-0.26%)
Apr 15, 2021 104.11 105.21 104.11 105.08 7,380,448 +0.41(+0.39%)
Apr 14, 2021 104.69 104.71 104.57 104.67 3,956,808 -0.08(-0.08%)
Apr 13, 2021 104.42 104.75 104.41 104.75 4,415,808 +0.30(+0.29%)
Apr 12, 2021 104.47 104.47 104.31 104.45 4,202,140 -0.03(-0.03%)
Apr 09, 2021 104.41 104.61 104.34 104.48 8,160,653 -0.12(-0.11%)
Apr 08, 2021 104.48 104.59 104.43 104.59 5,390,236 +0.26(+0.25%)
Apr 07, 2021 104.42 104.58 104.33 104.34 4,924,113 -0.17(-0.16%)
Apr 06, 2021 104.29 104.51 104.27 104.50 5,315,905 +0.37(+0.35%)
Apr 05, 2021 104.11 104.21 104.03 104.14 10,087,438 -0.21(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.