US Aggregate Bond Ishares Core ETF (NY: AGG )

103.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 112.64 112.70 112.51 112.57 3,024,974 -0.02(-0.02%)
Aug 30, 2016 112.71 112.71 112.55 112.59 1,712,330 -0.06(-0.05%)
Aug 29, 2016 112.55 112.68 112.46 112.65 2,156,380 +0.31(+0.28%)
Aug 26, 2016 112.69 112.86 112.28 112.34 2,513,744 -0.18(-0.16%)
Aug 25, 2016 112.55 112.67 112.52 112.52 1,613,504 -0.12(-0.11%)
Aug 24, 2016 112.79 112.80 112.63 112.64 2,312,833 -0.04(-0.04%)
Aug 23, 2016 112.78 112.83 112.63 112.68 2,583,046 +0.03(+0.03%)
Aug 22, 2016 112.66 112.74 112.56 112.65 1,808,608 +0.17(+0.15%)
Aug 19, 2016 112.53 112.62 112.39 112.48 3,287,636 -0.25(-0.22%)
Aug 18, 2016 112.64 112.78 112.53 112.73 1,963,011 +0.16(+0.14%)
Aug 17, 2016 112.45 112.66 112.36 112.57 5,210,676 +0.21(+0.19%)
Aug 16, 2016 112.49 112.52 112.36 112.36 6,250,346 -0.07(-0.06%)
Aug 15, 2016 112.57 112.62 112.42 112.43 1,950,534 -0.20(-0.18%)
Aug 12, 2016 112.72 112.83 112.63 112.63 1,889,646 +0.27(+0.24%)
Aug 11, 2016 112.73 112.73 112.31 112.36 1,807,426 -0.30(-0.27%)
Aug 10, 2016 112.61 112.73 112.54 112.66 3,185,774 +0.13(+0.12%)
Aug 09, 2016 112.40 112.54 112.30 112.53 2,981,125 +0.29(+0.26%)
Aug 08, 2016 112.16 112.31 112.03 112.24 2,604,005 +0.07(+0.06%)
Aug 05, 2016 112.54 112.54 112.14 112.17 2,474,608 -0.38(-0.34%)
Aug 04, 2016 112.54 112.66 112.50 112.55 2,002,838 +0.21(+0.19%)
Aug 03, 2016 112.31 112.36 112.10 112.34 3,777,808 +0.12(+0.11%)
Aug 02, 2016 112.36 112.46 112.19 112.22 3,643,852 -0.33(-0.29%)
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.