US Aggregate Bond Ishares Core ETF (NY: AGG )

112.23 USD +0.44 (+0.39%)
Streaming Delayed Price Updated: 3:45 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 100.44 100.53 100.08 100.22 158,200 -0.25(-0.25%)
Nov 29, 2005 100.80 100.83 100.30 100.47 194,400 -0.13(-0.13%)
Nov 28, 2005 100.50 100.85 100.49 100.60 211,400 -0.11(-0.11%)
Nov 25, 2005 100.65 100.71 100.53 100.71 31,200 +0.08(+0.08%)
Nov 23, 2005 100.74 100.77 100.37 100.63 230,400 -0.06(-0.06%)
Nov 22, 2005 100.49 100.74 100.30 100.69 202,700 +0.24(+0.24%)
Nov 21, 2005 100.44 100.51 100.24 100.45 194,000 +0.34(+0.34%)
Nov 18, 2005 100.33 100.40 99.97 100.11 127,300 -0.08(-0.08%)
Nov 17, 2005 100.23 100.46 100.02 100.19 274,600 +0.07(+0.07%)
Nov 16, 2005 100.09 100.31 99.90 100.12 150,000 +0.23(+0.23%)
Nov 15, 2005 99.85 100.03 99.69 99.89 209,100 +0.10(+0.10%)
Nov 14, 2005 99.98 100.00 99.58 99.79 530,600 -0.40(-0.40%)
Nov 11, 2005 99.82 100.20 99.82 100.19 77,800 +0.20(+0.20%)
Nov 10, 2005 99.74 100.02 99.54 99.99 177,700 +0.30(+0.30%)
Nov 09, 2005 99.88 99.89 99.57 99.69 132,600 -0.30(-0.30%)
Nov 08, 2005 99.89 100.01 99.67 99.99 171,300 +0.33(+0.33%)
Nov 07, 2005 99.69 99.74 99.35 99.66 128,300 +0.11(+0.11%)
Nov 04, 2005 99.59 99.71 99.40 99.55 121,200 +0.02(+0.02%)
Nov 03, 2005 99.79 99.85 99.34 99.53 158,100 -0.26(-0.26%)
Nov 02, 2005 99.89 99.97 99.66 99.79 104,800 -0.09(-0.09%)
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.