US Aggregate Bond Ishares Core ETF (NY: AGG )

115.87 USD -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 111.30 111.59 111.07 111.30 10,034,514 +0.05(+0.04%)
Jul 30, 2019 111.27 111.33 111.16 111.25 2,409,278 -0.01(-0.01%)
Jul 29, 2019 111.30 111.35 111.22 111.26 4,167,109 +0.05(+0.04%)
Jul 26, 2019 111.32 111.32 111.14 111.21 4,669,000 +0.02(+0.02%)
Jul 25, 2019 111.33 111.33 111.05 111.19 2,976,838 -0.17(-0.15%)
Jul 24, 2019 111.33 111.41 111.29 111.36 2,783,254 +0.16(+0.14%)
Jul 23, 2019 111.27 111.32 111.16 111.20 2,659,305 -0.11(-0.10%)
Jul 22, 2019 111.41 111.41 111.30 111.31 2,855,073 +0.14(+0.13%)
Jul 19, 2019 111.22 111.29 111.14 111.17 3,150,700 -0.13(-0.12%)
Jul 18, 2019 111.10 111.33 111.06 111.30 5,982,223 +0.18(+0.16%)
Jul 17, 2019 110.93 111.14 110.91 111.12 2,985,610 +0.29(+0.26%)
Jul 16, 2019 110.75 110.83 110.64 110.83 2,149,083 -0.12(-0.11%)
Jul 15, 2019 110.87 110.96 110.85 110.95 3,619,073 +0.16(+0.14%)
Jul 12, 2019 110.67 110.85 110.67 110.79 3,836,200 +0.12(+0.11%)
Jul 11, 2019 111.06 111.06 110.67 110.67 3,303,803 -0.41(-0.37%)
Jul 10, 2019 111.14 111.16 110.97 111.08 4,589,808 +0.08(+0.07%)
Jul 09, 2019 111.04 111.06 110.95 111.00 2,525,797 -0.03(-0.03%)
Jul 08, 2019 111.23 111.26 111.03 111.03 3,041,397 -0.06(-0.05%)
Jul 05, 2019 111.21 111.21 110.90 111.09 2,461,200 -0.47(-0.42%)
Jul 03, 2019 111.44 111.60 111.43 111.56 1,324,800 +0.18(+0.16%)
Jul 02, 2019 111.18 111.41 111.14 111.38 5,765,417 +0.20(+0.18%)
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.