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 (%)
May 31, 2022 96.54 96.64 96.31 96.49 11,251,454 -0.62(-0.63%)
May 27, 2022 97.06 97.26 97.00 97.10 5,894,130 +0.16(+0.16%)
May 26, 2022 97.05 97.16 96.79 96.94 6,134,118 -0.07(-0.08%)
May 25, 2022 96.91 97.05 96.76 97.02 8,277,320 +0.40(+0.42%)
May 24, 2022 96.18 96.74 96.17 96.62 11,080,662 +0.74(+0.77%)
May 23, 2022 96.06 96.23 95.80 95.88 8,586,848 -0.32(-0.33%)
May 20, 2022 96.00 96.24 95.94 96.20 7,217,443 +0.29(+0.30%)
May 19, 2022 96.23 96.25 95.81 95.91 11,266,322 +0.24(+0.25%)
May 18, 2022 95.22 95.71 95.19 95.67 6,534,917 +0.38(+0.40%)
May 17, 2022 95.37 95.52 95.25 95.28 7,084,274 -0.52(-0.55%)
May 16, 2022 95.78 96.02 95.76 95.81 7,763,216 +0.21(+0.22%)
May 13, 2022 95.81 95.84 95.56 95.59 7,201,776 -0.41(-0.43%)
May 12, 2022 95.99 96.18 95.92 96.00 9,669,192 +0.18(+0.18%)
May 11, 2022 95.18 95.85 95.08 95.82 17,653,550 +0.35(+0.37%)
May 10, 2022 95.60 95.79 95.41 95.47 19,815,594 +0.29(+0.30%)
May 09, 2022 94.69 95.21 94.63 95.18 9,266,395 +0.47(+0.49%)
May 06, 2022 94.80 95.07 94.64 94.71 8,916,132 -0.40(-0.42%)
May 05, 2022 95.56 95.60 94.73 95.12 18,738,904 -0.95(-0.99%)
May 04, 2022 95.41 96.09 95.23 96.07 15,717,267 +0.62(+0.64%)
May 03, 2022 95.78 95.85 95.39 95.45 13,045,835 +0.21(+0.23%)
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.