US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 101.85 101.85 101.69 101.70 7,522,159 -0.23(-0.23%)
Dec 30, 2019 101.74 101.94 101.67 101.93 4,396,738 +0.00(+0.00%)
Dec 27, 2019 101.90 101.94 101.89 101.93 5,230,572 +0.14(+0.13%)
Dec 26, 2019 101.74 101.80 101.65 101.80 6,709,457 +0.09(+0.09%)
Dec 24, 2019 101.52 101.72 101.48 101.70 2,085,952 +0.13(+0.13%)
Dec 23, 2019 101.70 101.71 101.52 101.58 3,479,070 -0.07(-0.07%)
Dec 20, 2019 101.55 101.66 101.50 101.65 9,733,857 +0.02(+0.02%)
Dec 19, 2019 101.53 101.69 101.48 101.63 6,203,083 +0.11(+0.11%)
Dec 18, 2019 101.69 101.69 101.51 101.52 7,212,502 -0.20(-0.20%)
Dec 17, 2019 101.81 101.82 101.66 101.72 3,338,527 +0.01(+0.01%)
Dec 16, 2019 101.80 101.81 101.64 101.71 5,547,646 -0.21(-0.20%)
Dec 13, 2019 101.71 101.97 101.55 101.92 6,542,428 +0.41(+0.40%)
Dec 12, 2019 101.90 101.90 101.39 101.51 5,622,884 -0.43(-0.43%)
Dec 11, 2019 101.79 102.00 101.74 101.95 4,166,734 +0.27(+0.27%)
Dec 10, 2019 101.79 101.79 101.63 101.68 4,162,896 -0.04(-0.04%)
Dec 09, 2019 101.81 101.84 101.70 101.71 8,188,786 +0.05(+0.05%)
Dec 06, 2019 101.61 101.80 101.56 101.66 5,144,819 -0.14(-0.14%)
Dec 05, 2019 101.71 101.86 101.67 101.80 4,842,153 -0.12(-0.12%)
Dec 04, 2019 101.97 102.05 101.80 101.92 6,426,851 -0.17(-0.17%)
Dec 03, 2019 101.91 102.21 101.88 102.09 5,878,008 +0.46(+0.45%)
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.