US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 106.92 107.02 106.77 106.81 7,349,734 -0.16(-0.15%)
Aug 30, 2021 106.76 106.97 106.75 106.97 4,027,003 +0.12(+0.11%)
Aug 27, 2021 106.58 106.85 106.49 106.85 6,025,987 +0.29(+0.28%)
Aug 26, 2021 106.53 106.56 106.43 106.55 5,301,775 +0.01(+0.01%)
Aug 25, 2021 106.75 106.77 106.46 106.54 5,924,327 -0.20(-0.19%)
Aug 24, 2021 106.83 106.88 106.72 106.75 6,384,229 -0.16(-0.15%)
Aug 23, 2021 106.84 106.92 106.79 106.90 7,155,750 +0.00(+0.00%)
Aug 20, 2021 106.92 106.95 106.83 106.90 3,148,807 +0.01(+0.01%)
Aug 19, 2021 106.86 106.90 106.77 106.89 4,978,081 +0.18(+0.17%)
Aug 18, 2021 106.70 106.78 106.57 106.71 4,326,768 +0.01(+0.01%)
Aug 17, 2021 106.74 106.84 106.69 106.70 5,942,913 -0.08(-0.08%)
Aug 16, 2021 106.88 107.00 106.78 106.78 4,013,524 +0.05(+0.05%)
Aug 13, 2021 106.43 106.73 106.42 106.73 4,998,197 +0.39(+0.36%)
Aug 12, 2021 106.28 106.37 106.20 106.34 5,451,770 +0.01(+0.01%)
Aug 11, 2021 106.26 106.48 106.15 106.33 7,252,688 +0.10(+0.10%)
Aug 10, 2021 106.43 106.43 106.23 106.23 7,967,081 -0.14(-0.13%)
Aug 09, 2021 106.65 106.72 106.37 106.37 5,757,753 -0.19(-0.18%)
Aug 06, 2021 106.69 106.77 106.55 106.56 4,142,086 -0.48(-0.45%)
Aug 05, 2021 107.18 107.20 107.01 107.04 3,567,771 -0.24(-0.22%)
Aug 04, 2021 107.46 107.52 107.03 107.28 5,057,337 -0.01(-0.01%)
Aug 03, 2021 107.27 107.39 107.24 107.29 4,037,100 +0.04(+0.03%)
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.