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 (%)
Nov 30, 2021 106.20 106.42 106.18 106.11 14,685,175 +0.17(+0.17%)
Nov 29, 2021 105.53 105.95 105.52 105.93 9,716,165 +0.06(+0.05%)
Nov 26, 2021 105.70 105.93 105.58 105.88 3,524,945 +0.75(+0.71%)
Nov 24, 2021 104.91 105.14 104.83 105.13 9,164,136 +0.24(+0.23%)
Nov 23, 2021 105.13 105.18 104.89 104.89 6,780,342 -0.42(-0.40%)
Nov 22, 2021 105.53 105.61 105.23 105.30 7,566,430 -0.51(-0.48%)
Nov 19, 2021 105.85 105.94 105.78 105.81 6,152,998 +0.20(+0.19%)
Nov 18, 2021 105.44 105.61 105.42 105.61 4,571,961 +0.09(+0.09%)
Nov 17, 2021 105.20 105.52 105.18 105.52 7,758,707 +0.25(+0.24%)
Nov 16, 2021 105.32 105.50 105.25 105.27 8,092,068 -0.04(-0.04%)
Nov 15, 2021 105.67 105.68 105.30 105.30 6,929,690 -0.39(-0.37%)
Nov 12, 2021 105.86 105.94 105.64 105.69 4,926,513 -0.02(-0.02%)
Nov 11, 2021 105.87 105.92 105.67 105.71 4,258,536 -0.19(-0.18%)
Nov 10, 2021 106.42 105.90 12,574,991 -0.72(-0.68%)
Nov 09, 2021 106.67 106.78 106.59 106.62 9,692,022 +0.30(+0.28%)
Nov 08, 2021 106.45 106.46 106.27 106.33 5,324,309 -0.19(-0.18%)
Nov 05, 2021 106.31 106.62 106.23 106.52 7,877,705 +0.42(+0.39%)
Nov 04, 2021 105.87 106.17 105.84 106.11 7,158,381 +0.35(+0.33%)
Nov 03, 2021 106.00 106.03 105.63 105.76 6,945,955 -0.21(-0.20%)
Nov 02, 2021 105.79 106.03 105.79 105.97 5,751,101 +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.