US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 106.75 107.08 106.75 106.95 12,057,384 +0.23(+0.22%)
Aug 28, 2020 106.69 106.76 106.61 106.72 7,157,619 +0.14(+0.14%)
Aug 27, 2020 107.12 107.12 106.57 106.57 6,208,465 -0.37(-0.35%)
Aug 26, 2020 106.94 107.00 106.81 106.94 5,688,414 -0.02(-0.02%)
Aug 25, 2020 106.94 107.03 106.78 106.96 4,429,538 -0.23(-0.21%)
Aug 24, 2020 107.27 107.36 107.16 107.19 5,114,093 -0.05(-0.04%)
Aug 21, 2020 107.29 107.31 107.12 107.23 7,053,474 +0.11(+0.10%)
Aug 20, 2020 107.14 107.26 107.12 107.12 4,966,502 +0.19(+0.18%)
Aug 19, 2020 107.21 107.25 106.93 106.94 5,025,696 -0.16(-0.15%)
Aug 18, 2020 107.01 107.16 107.00 107.10 5,274,515 +0.15(+0.14%)
Aug 17, 2020 106.96 107.04 106.89 106.94 4,368,403 +0.14(+0.14%)
Aug 14, 2020 107.01 107.06 106.80 106.80 5,042,749 -0.10(-0.09%)
Aug 13, 2020 107.32 107.32 106.84 106.90 8,880,251 -0.40(-0.37%)
Aug 12, 2020 107.28 107.42 107.21 107.30 6,114,154 -0.22(-0.20%)
Aug 11, 2020 107.62 107.71 107.38 107.51 8,643,525 -0.30(-0.28%)
Aug 10, 2020 108.08 108.10 107.78 107.81 5,702,698 -0.10(-0.09%)
Aug 07, 2020 108.12 108.18 107.88 107.91 6,152,367 -0.13(-0.12%)
Aug 06, 2020 108.08 108.18 108.00 108.04 5,100,643 +0.15(+0.14%)
Aug 05, 2020 107.88 107.97 107.80 107.88 19,197,148 -0.21(-0.19%)
Aug 04, 2020 107.90 108.09 107.90 108.09 12,102,342 +0.21(+0.19%)
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.