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, 2020 107.44 107.56 107.38 107.53 9,567,982 +0.14(+0.14%)
Nov 27, 2020 107.38 107.41 107.35 107.39 3,784,008 +0.18(+0.17%)
Nov 25, 2020 107.29 107.34 107.17 107.21 4,542,638 -0.04(-0.03%)
Nov 24, 2020 107.37 107.41 107.22 107.25 5,172,274 -0.14(-0.14%)
Nov 23, 2020 107.41 107.43 107.31 107.39 5,218,792 -0.03(-0.03%)
Nov 20, 2020 107.33 107.46 107.27 107.42 7,947,937 +0.11(+0.10%)
Nov 19, 2020 107.23 107.39 107.18 107.31 7,355,558 +0.20(+0.19%)
Nov 18, 2020 107.11 107.14 107.05 107.11 6,817,726 +0.07(+0.07%)
Nov 17, 2020 106.93 107.06 106.93 107.04 5,120,790 +0.22(+0.20%)
Nov 16, 2020 106.80 106.85 106.77 106.82 8,756,218 -0.01(-0.01%)
Nov 13, 2020 106.72 106.87 106.72 106.83 5,645,729 +0.02(+0.02%)
Nov 12, 2020 106.58 106.82 106.55 106.81 8,524,366 +0.44(+0.42%)
Nov 11, 2020 106.30 106.41 106.26 106.36 3,352,490 +0.06(+0.06%)
Nov 10, 2020 106.29 106.45 106.27 106.30 5,667,216 -0.17(-0.16%)
Nov 09, 2020 106.61 106.67 106.30 106.47 7,295,888 -0.50(-0.47%)
Nov 06, 2020 106.98 107.03 106.85 106.97 6,072,562 -0.24(-0.22%)
Nov 05, 2020 107.24 107.26 107.07 107.21 5,829,779 +0.10(+0.09%)
Nov 04, 2020 107.06 107.19 107.00 107.11 5,846,091 +0.71(+0.67%)
Nov 03, 2020 106.45 106.45 106.29 106.40 7,371,046 -0.05(-0.04%)
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.