US Aggregate Bond Ishares Core ETF (NY: AGG )

102.85 +0.26 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 106.52 106.67 106.39 106.46 5,157,385 -0.09(-0.08%)
May 30, 2018 106.54 106.67 106.40 106.55 3,158,167 -0.27(-0.25%)
May 29, 2018 106.37 107.00 106.32 106.82 3,494,325 +0.70(+0.66%)
May 25, 2018 106.12 106.12 106.12 0 +0.23(+0.22%)
May 24, 2018 105.82 105.96 105.82 105.89 2,903,289 +0.29(+0.27%)
May 23, 2018 105.50 105.65 105.48 105.60 6,061,860 +0.29(+0.28%)
May 22, 2018 105.32 105.37 105.28 105.31 2,246,365 +0.00(+0.00%)
May 21, 2018 105.28 105.37 105.24 105.31 1,952,244 +0.01(+0.01%)
May 18, 2018 105.16 105.32 105.16 105.30 2,151,118 +0.27(+0.26%)
May 17, 2018 105.19 105.21 105.00 105.03 2,789,005 -0.14(-0.13%)
May 16, 2018 105.36 105.42 105.15 105.17 2,477,507 -0.12(-0.11%)
May 15, 2018 105.49 105.49 105.19 105.29 2,166,440 -0.47(-0.44%)
May 14, 2018 105.79 105.85 105.74 105.76 2,183,502 -0.10(-0.09%)
May 11, 2018 105.90 105.90 105.76 105.86 2,034,081 +0.05(+0.05%)
May 10, 2018 105.75 105.82 105.69 105.81 2,096,721 +0.24(+0.23%)
May 09, 2018 105.56 105.64 105.52 105.57 2,507,491 -0.12(-0.11%)
May 08, 2018 105.66 105.75 105.60 105.69 2,591,700 -0.12(-0.11%)
May 07, 2018 105.88 105.88 105.77 105.81 1,533,669 -0.05(-0.05%)
May 04, 2018 105.92 105.93 105.71 105.86 2,317,096 +0.07(+0.07%)
May 03, 2018 105.82 105.95 105.78 105.79 4,499,248 +0.12(+0.11%)
May 02, 2018 105.70 105.78 105.62 105.67 2,560,752 +0.00(+0.00%)
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.