US Aggregate Bond Ishares Core ETF (NY: AGG )

103.16 +0.31 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 112.54 112.54 112.36 112.37 6,807,600 -0.26(-0.23%)
Dec 30, 2019 112.42 112.64 112.34 112.63 3,979,075 +0.00(+0.00%)
Dec 27, 2019 112.60 112.64 112.58 112.63 4,733,700 +0.15(+0.13%)
Dec 26, 2019 112.42 112.49 112.32 112.48 6,072,100 +0.10(+0.09%)
Dec 24, 2019 112.17 112.40 112.13 112.38 1,887,800 +0.14(+0.12%)
Dec 23, 2019 112.38 112.39 112.18 112.24 3,148,580 -0.08(-0.07%)
Dec 20, 2019 112.21 112.33 112.15 112.32 8,809,200 +0.02(+0.02%)
Dec 19, 2019 112.19 112.36 112.13 112.30 5,613,828 -0.07(-0.06%)
Dec 18, 2019 112.55 112.56 112.36 112.37 6,516,293 -0.22(-0.20%)
Dec 17, 2019 112.69 112.70 112.52 112.59 3,016,266 +0.01(+0.01%)
Dec 16, 2019 112.68 112.69 112.50 112.58 5,012,142 -0.23(-0.20%)
Dec 13, 2019 112.58 112.86 112.40 112.81 5,910,900 +0.45(+0.40%)
Dec 12, 2019 112.79 112.79 112.22 112.36 5,080,118 -0.48(-0.43%)
Dec 11, 2019 112.67 112.90 112.61 112.84 3,764,527 +0.30(+0.27%)
Dec 10, 2019 112.67 112.67 112.49 112.54 3,761,060 -0.04(-0.04%)
Dec 09, 2019 112.69 112.72 112.56 112.58 7,398,338 +0.06(+0.05%)
Dec 06, 2019 112.47 112.68 112.41 112.52 4,648,200 -0.16(-0.14%)
Dec 05, 2019 112.58 112.74 112.53 112.68 4,374,749 -0.13(-0.12%)
Dec 04, 2019 112.87 112.95 112.68 112.81 5,806,479 -0.19(-0.17%)
Dec 03, 2019 112.80 113.13 112.76 113.00 5,310,615 +0.51(+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.