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 (%)
Feb 28, 2020 103.49 103.90 103.38 103.79 19,307,574 +0.76(+0.74%)
Feb 27, 2020 103.37 103.37 103.02 103.03 12,996,154 +0.02(+0.02%)
Feb 26, 2020 102.99 103.25 102.94 103.02 5,333,287 -0.11(-0.10%)
Feb 25, 2020 102.95 103.22 102.94 103.12 8,369,626 +0.18(+0.17%)
Feb 24, 2020 103.09 103.09 102.91 102.94 8,385,976 +0.33(+0.32%)
Feb 21, 2020 102.58 102.79 102.56 102.61 5,030,658 +0.20(+0.20%)
Feb 20, 2020 102.28 102.41 102.25 102.41 4,541,639 +0.23(+0.23%)
Feb 19, 2020 102.17 102.23 102.10 102.17 4,134,253 -0.03(-0.03%)
Feb 18, 2020 102.24 102.31 102.11 102.20 5,458,475 +0.13(+0.13%)
Feb 14, 2020 102.12 102.15 102.05 102.07 4,484,448 +0.11(+0.10%)
Feb 13, 2020 101.91 102.02 101.90 101.96 5,838,755 +0.07(+0.07%)
Feb 12, 2020 101.92 101.93 101.84 101.89 7,136,912 -0.11(-0.10%)
Feb 11, 2020 102.12 102.12 101.98 102.00 6,307,900 -0.12(-0.12%)
Feb 10, 2020 102.20 102.20 102.07 102.12 9,168,258 +0.12(+0.11%)
Feb 07, 2020 101.99 102.06 101.90 102.01 5,849,636 +0.30(+0.29%)
Feb 06, 2020 101.65 101.75 101.60 101.71 7,657,522 +0.06(+0.06%)
Feb 05, 2020 101.65 101.69 101.59 101.65 6,793,359 -0.15(-0.15%)
Feb 04, 2020 101.90 101.90 101.71 101.80 5,924,283 -0.34(-0.33%)
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.