US Aggregate Bond Ishares Core ETF (NY: AGG )

114.61 USD -0.03 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 108.23 108.43 108.13 108.24 4,627,504 -0.43(-0.40%)
Nov 29, 2016 108.50 108.72 108.43 108.67 2,178,974 +0.12(+0.11%)
Nov 28, 2016 108.38 108.57 108.33 108.55 2,476,734 +0.38(+0.35%)
Nov 25, 2016 108.30 108.37 108.09 108.17 1,071,549 -0.01(-0.01%)
Nov 23, 2016 108.18 108.18 108.18 0 -0.38(-0.35%)
Nov 22, 2016 108.59 108.66 108.46 108.56 3,465,281 +0.10(+0.09%)
Nov 21, 2016 108.56 108.57 108.37 108.46 1,705,567 +0.09(+0.08%)
Nov 18, 2016 108.81 108.82 108.36 108.37 2,767,026 -0.35(-0.32%)
Nov 17, 2016 109.01 109.02 108.67 108.72 1,903,788 -0.41(-0.38%)
Nov 16, 2016 109.01 109.13 108.92 109.13 2,165,040 +0.24(+0.22%)
Nov 15, 2016 109.00 109.07 108.87 108.89 2,252,283 +0.08(+0.07%)
Nov 14, 2016 108.64 109.06 108.64 108.81 3,055,326 -0.44(-0.40%)
Nov 11, 2016 109.46 109.50 109.22 109.25 2,804,638 -0.20(-0.18%)
Nov 10, 2016 109.66 109.88 109.42 109.45 4,178,049 -0.45(-0.41%)
Nov 09, 2016 110.53 110.57 109.78 109.90 3,635,081 -1.03(-0.93%)
Nov 08, 2016 111.13 111.16 110.87 110.93 2,107,399 -0.18(-0.16%)
Nov 07, 2016 111.14 111.18 111.07 111.11 2,030,961 -0.13(-0.12%)
Nov 04, 2016 111.15 111.32 111.13 111.24 2,013,403 +0.23(+0.21%)
Nov 03, 2016 111.03 111.16 111.01 111.01 3,254,541 -0.15(-0.13%)
Nov 02, 2016 111.12 111.32 111.06 111.16 2,572,621 +0.13(+0.12%)
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.