US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 107.43 107.58 107.35 107.36 8,489,235 -0.04(-0.03%)
Dec 30, 2021 107.28 107.41 107.13 107.40 5,796,131 +0.23(+0.22%)
Dec 29, 2021 107.28 107.34 107.11 107.17 6,304,895 -0.32(-0.30%)
Dec 28, 2021 107.69 107.71 107.45 107.49 5,582,393 -0.05(-0.04%)
Dec 27, 2021 107.43 107.57 107.41 107.53 5,776,903 +0.06(+0.05%)
Dec 23, 2021 107.56 107.58 107.36 107.48 5,851,090 -0.13(-0.12%)
Dec 22, 2021 107.60 107.62 107.45 107.61 6,556,816 +0.09(+0.09%)
Dec 21, 2021 107.36 107.59 107.26 107.52 13,781,548 -0.08(-0.08%)
Dec 20, 2021 107.83 107.86 107.59 107.60 7,844,369 -0.16(-0.15%)
Dec 17, 2021 107.81 107.93 107.73 107.76 7,972,496 +0.13(+0.12%)
Dec 16, 2021 107.53 107.74 107.53 107.63 8,039,988 +0.15(+0.14%)
Dec 15, 2021 107.40 107.60 107.28 107.48 7,933,062 -0.08(-0.08%)
Dec 14, 2021 107.61 107.69 107.42 107.56 7,980,799 -0.21(-0.19%)
Dec 13, 2021 107.66 107.84 107.61 107.77 9,199,735 +0.38(+0.35%)
Dec 10, 2021 107.53 107.66 107.39 107.40 6,915,027 +0.03(+0.03%)
Dec 09, 2021 107.44 107.54 107.29 107.37 9,196,702 +0.01(+0.01%)
Dec 08, 2021 107.53 107.53 107.23 107.36 8,562,353 -0.28(-0.26%)
Dec 07, 2021 107.67 107.85 107.60 107.64 7,218,884 -0.17(-0.16%)
Dec 06, 2021 108.10 108.16 107.76 107.81 10,015,907 -0.38(-0.35%)
Dec 03, 2021 107.65 108.35 107.61 108.19 8,084,547 +0.43(+0.40%)
Dec 02, 2021 107.81 107.92 107.56 107.75 8,253,459 -0.02(-0.02%)
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.