US Aggregate Bond Ishares Core ETF (NY: AGG )

114.54 USD -0.07 (-0.06%)
Streaming Delayed Price Updated: 2:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 109.69 109.72 109.58 109.65 2,362,989 -0.05(-0.05%)
Jul 28, 2017 109.54 109.70 109.49 109.70 1,894,332 +0.22(+0.20%)
Jul 27, 2017 109.51 109.58 109.43 109.48 1,868,732 -0.16(-0.15%)
Jul 26, 2017 109.37 109.71 109.35 109.64 2,249,859 +0.21(+0.19%)
Jul 25, 2017 109.60 109.63 109.39 109.43 2,601,670 -0.39(-0.36%)
Jul 24, 2017 109.84 109.92 109.76 109.82 1,946,019 -0.10(-0.09%)
Jul 21, 2017 109.88 109.96 109.83 109.92 1,532,056 +0.19(+0.17%)
Jul 20, 2017 109.85 109.88 109.70 109.73 1,802,663 +0.03(+0.03%)
Jul 19, 2017 109.72 109.75 109.63 109.70 1,577,734 +0.03(+0.03%)
Jul 18, 2017 109.64 109.71 109.58 109.67 2,878,592 +0.25(+0.23%)
Jul 17, 2017 109.40 109.48 109.32 109.42 4,078,495 +0.05(+0.05%)
Jul 14, 2017 109.54 109.56 109.29 109.37 1,916,631 +0.11(+0.10%)
Jul 13, 2017 109.29 109.31 109.13 109.26 1,568,304 -0.12(-0.11%)
Jul 12, 2017 109.38 109.43 109.26 109.38 2,129,850 +0.33(+0.30%)
Jul 11, 2017 108.97 109.10 108.93 109.05 1,969,064 +0.10(+0.09%)
Jul 10, 2017 108.97 109.02 108.89 108.95 2,386,442 +0.05(+0.05%)
Jul 07, 2017 108.89 108.95 108.83 108.90 2,727,445 -0.04(-0.04%)
Jul 06, 2017 108.95 109.00 108.84 108.94 2,284,910 -0.21(-0.19%)
Jul 05, 2017 109.08 109.18 109.00 109.15 4,288,609 +0.06(+0.06%)
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.