US Aggregate Bond Ishares Core ETF (NY: AGG )

114.02 USD +0.23 (+0.21%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 113.98 114.01 113.78 113.78 7,000,765 -0.40(-0.35%)
May 11, 2021 114.23 114.38 114.13 114.18 6,161,646 -0.25(-0.22%)
May 10, 2021 114.61 114.72 114.40 114.43 5,748,335 -0.18(-0.16%)
May 07, 2021 114.85 114.97 114.57 114.61 7,005,208 -0.03(-0.03%)
May 06, 2021 114.55 114.71 114.53 114.64 4,739,454 +0.02(+0.02%)
May 05, 2021 114.45 114.62 114.42 114.62 4,475,808 +0.09(+0.08%)
May 04, 2021 114.55 114.70 114.41 114.53 6,291,483 +0.14(+0.12%)
May 03, 2021 114.40 114.59 114.33 114.39 5,939,532 -0.10(-0.09%)
Apr 30, 2021 114.41 114.51 114.33 114.49 6,469,500 +0.12(+0.10%)
Apr 29, 2021 114.14 114.37 114.09 114.37 6,254,127 -0.06(-0.05%)
Apr 28, 2021 114.45 114.47 114.20 114.43 7,078,562 +0.06(+0.05%)
Apr 27, 2021 115.13 115.13 114.37 114.37 3,823,347 -0.28(-0.24%)
Apr 26, 2021 114.74 114.80 114.65 114.65 3,480,303 -0.10(-0.09%)
Apr 23, 2021 114.81 115.09 114.64 114.75 3,813,800 -0.02(-0.02%)
Apr 22, 2021 114.74 114.80 114.59 114.77 4,570,705 +0.03(+0.03%)
Apr 21, 2021 114.60 114.74 114.53 114.74 5,511,435 +0.11(+0.10%)
Apr 20, 2021 114.42 114.67 114.39 114.63 4,322,279 +0.18(+0.16%)
Apr 19, 2021 114.00 114.50 114.00 114.45 5,072,766 -0.09(-0.08%)
Apr 16, 2021 114.56 114.67 114.50 114.54 3,663,600 -0.30(-0.26%)
Apr 15, 2021 113.78 114.98 113.78 114.84 6,753,202 +0.45(+0.39%)
Apr 14, 2021 114.41 114.44 114.28 114.39 3,620,529 -0.09(-0.08%)
Apr 13, 2021 114.12 114.48 114.11 114.48 4,040,520 +0.33(+0.29%)
Apr 12, 2021 114.17 114.17 114.00 114.15 3,845,011 -0.03(-0.03%)
Apr 09, 2021 114.11 114.33 114.04 114.18 7,467,100 -0.13(-0.11%)
Apr 08, 2021 114.18 114.31 114.13 114.31 4,932,133 +0.28(+0.25%)
Apr 07, 2021 114.12 114.30 114.03 114.03 4,505,625 -0.18(-0.16%)
Apr 06, 2021 113.98 114.22 113.95 114.21 4,864,120 +0.40(+0.35%)
Apr 05, 2021 113.78 113.89 113.69 113.81 9,230,132 -0.23(-0.20%)
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.