US Aggregate Bond Ishares Core ETF (NY: AGG )

103.12 +0.46 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 116.18 116.28 116.02 116.06 6,763,944 -0.17(-0.15%)
Aug 30, 2021 116.01 116.23 116.00 116.23 3,706,042 +0.13(+0.11%)
Aug 27, 2021 115.81 116.10 115.72 116.10 5,545,702 +0.32(+0.28%)
Aug 26, 2021 115.76 115.79 115.64 115.78 4,879,212 +0.01(+0.01%)
Aug 25, 2021 115.99 116.01 115.68 115.77 5,452,145 -0.22(-0.19%)
Aug 24, 2021 116.08 116.14 115.96 115.99 5,875,392 -0.17(-0.15%)
Aug 23, 2021 116.09 116.18 116.04 116.16 6,585,421 +0.00(+0.00%)
Aug 20, 2021 116.18 116.21 116.08 116.16 2,897,840 +0.01(+0.01%)
Aug 19, 2021 116.12 116.16 116.02 116.15 4,581,317 +0.20(+0.17%)
Aug 18, 2021 115.94 116.03 115.80 115.95 3,981,915 +0.01(+0.01%)
Aug 17, 2021 115.98 116.09 115.93 115.94 5,469,250 -0.09(-0.08%)
Aug 16, 2021 116.14 116.27 116.03 116.03 3,693,637 +0.06(+0.05%)
Aug 13, 2021 115.65 115.97 115.64 115.97 4,599,830 +0.42(+0.36%)
Aug 12, 2021 115.49 115.58 115.40 115.55 5,017,252 +0.01(+0.01%)
Aug 11, 2021 115.46 115.70 115.34 115.54 6,674,633 +0.11(+0.10%)
Aug 10, 2021 115.65 115.65 115.43 115.43 7,332,087 -0.15(-0.13%)
Aug 09, 2021 115.89 115.96 115.58 115.58 5,298,847 -0.21(-0.18%)
Aug 06, 2021 115.93 116.02 115.78 115.79 3,811,953 -0.52(-0.45%)
Aug 05, 2021 116.46 116.48 116.28 116.31 3,283,412 -0.26(-0.22%)
Aug 04, 2021 116.77 116.83 116.30 116.57 4,654,256 -0.01(-0.01%)
Aug 03, 2021 116.56 116.69 116.53 116.58 3,715,334 +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.