US Aggregate Bond Ishares Core ETF (NY: AGG )

100.75 -0.30 (-0.29%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 104.93 104.96 104.82 104.88 6,126,200 -0.03(-0.03%)
Nov 29, 2018 104.92 104.99 104.84 104.91 5,473,635 +0.05(+0.05%)
Nov 28, 2018 104.63 104.91 104.57 104.86 8,513,892 +0.20(+0.19%)
Nov 27, 2018 104.58 104.74 104.58 104.66 4,107,650 +0.03(+0.03%)
Nov 26, 2018 104.67 104.67 104.59 104.63 4,138,929 -0.02(-0.02%)
Nov 23, 2018 104.84 104.84 104.65 104.65 1,665,800 -0.03(-0.03%)
Nov 21, 2018 104.68 104.68 104.68 0 +0.07(+0.07%)
Nov 20, 2018 104.67 104.72 104.61 104.61 3,162,710 -0.04(-0.04%)
Nov 19, 2018 104.61 104.73 104.61 104.65 4,673,171 -0.01(-0.01%)
Nov 16, 2018 104.55 104.71 104.51 104.66 3,332,600 +0.17(+0.16%)
Nov 15, 2018 104.48 104.51 104.31 104.49 3,861,266 +0.13(+0.12%)
Nov 14, 2018 104.22 104.50 104.20 104.36 3,395,933 +0.01(+0.01%)
Nov 13, 2018 104.30 104.37 104.21 104.35 2,977,135 +0.04(+0.04%)
Nov 12, 2018 104.31 104.35 104.25 104.31 2,779,740 +0.17(+0.16%)
Nov 09, 2018 104.07 104.25 104.07 104.14 2,901,800 +0.13(+0.12%)
Nov 08, 2018 104.19 104.22 104.00 104.01 3,489,240 -0.19(-0.18%)
Nov 07, 2018 104.25 104.36 104.14 104.20 4,677,219 +0.09(+0.09%)
Nov 06, 2018 104.09 104.17 104.06 104.11 2,619,867 +0.01(+0.01%)
Nov 05, 2018 104.14 104.17 104.07 104.10 3,412,593 +0.07(+0.07%)
Nov 02, 2018 104.25 104.29 103.94 104.03 4,491,500 -0.31(-0.30%)
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.