US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 92.21 92.31 91.95 91.96 8,932,176 -0.44(-0.47%)
Dec 29, 2022 92.17 92.42 92.14 92.40 8,187,816 +0.34(+0.37%)
Dec 28, 2022 92.42 92.44 92.05 92.06 12,794,594 -0.16(-0.17%)
Dec 27, 2022 92.41 92.55 92.17 92.22 8,359,229 -0.67(-0.72%)
Dec 23, 2022 92.97 93.02 92.82 92.89 5,087,171 -0.32(-0.35%)
Dec 22, 2022 93.22 93.36 93.12 93.21 8,731,151 -0.03(-0.03%)
Dec 21, 2022 93.38 93.43 93.10 93.24 8,953,607 +0.26(+0.28%)
Dec 20, 2022 93.01 93.16 92.90 92.98 10,844,493 -0.64(-0.68%)
Dec 19, 2022 93.77 93.80 93.50 93.62 10,917,099 -0.58(-0.61%)
Dec 16, 2022 93.83 94.36 93.81 94.20 7,959,087 -0.25(-0.26%)
Dec 15, 2022 94.41 94.53 94.21 94.44 9,939,791 +0.14(+0.15%)
Dec 14, 2022 94.15 94.40 93.81 94.31 11,230,402 +0.21(+0.22%)
Dec 13, 2022 94.77 94.77 94.03 94.10 9,640,858 +0.62(+0.67%)
Dec 12, 2022 93.83 93.88 93.30 93.47 10,976,963 +0.02(+0.02%)
Dec 09, 2022 93.77 93.85 93.44 93.46 9,507,815 -0.56(-0.59%)
Dec 08, 2022 94.02 94.22 93.88 94.01 6,667,249 -0.28(-0.30%)
Dec 07, 2022 93.93 94.34 93.81 94.30 7,138,468 +0.83(+0.89%)
Dec 06, 2022 93.38 93.58 93.27 93.46 8,097,341 +0.27(+0.29%)
Dec 05, 2022 93.48 93.93 92.99 93.19 8,671,063 -0.74(-0.79%)
Dec 02, 2022 93.17 93.93 92.99 93.93 6,731,522 +0.39(+0.41%)
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.