US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 107.03 107.03 106.75 106.85 6,729,748 -0.17(-0.16%)
Sep 29, 2020 107.05 107.10 106.99 107.02 5,857,873 +0.02(+0.02%)
Sep 28, 2020 106.96 107.00 106.90 107.00 6,442,001 +0.09(+0.08%)
Sep 25, 2020 106.91 106.95 106.84 106.92 5,677,202 +0.04(+0.03%)
Sep 24, 2020 106.81 106.94 106.81 106.88 4,579,857 +0.01(+0.01%)
Sep 23, 2020 107.11 107.11 106.86 106.87 5,958,602 -0.23(-0.21%)
Sep 22, 2020 107.02 107.14 107.02 107.10 4,850,720 +0.08(+0.08%)
Sep 21, 2020 107.17 107.18 107.01 107.01 6,841,447 +0.02(+0.02%)
Sep 18, 2020 107.19 107.19 106.96 107.00 5,689,466 -0.13(-0.12%)
Sep 17, 2020 107.25 107.27 107.10 107.12 5,394,326 +0.03(+0.03%)
Sep 16, 2020 107.28 107.28 106.98 107.10 7,129,442 -0.05(-0.05%)
Sep 15, 2020 107.06 107.18 107.06 107.15 4,599,743 +0.01(+0.01%)
Sep 14, 2020 107.22 107.24 107.08 107.14 7,065,108 +0.01(+0.01%)
Sep 11, 2020 107.18 107.24 107.01 107.13 9,060,630 +0.13(+0.12%)
Sep 10, 2020 106.93 107.06 106.81 107.00 5,450,060 +0.01(+0.01%)
Sep 09, 2020 107.15 107.15 106.83 107.00 8,645,594 -0.01(-0.01%)
Sep 08, 2020 107.11 107.21 106.98 107.00 9,826,995 +0.12(+0.11%)
Sep 04, 2020 107.17 107.27 106.87 106.89 5,929,782 -0.53(-0.50%)
Sep 03, 2020 107.46 107.58 107.36 107.42 7,576,012 +0.03(+0.03%)
Sep 02, 2020 107.18 107.44 107.11 107.39 5,346,098 +0.22(+0.20%)
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.