US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 106.48 106.54 106.25 106.25 11,703,105 -0.29(-0.27%)
Oct 29, 2020 106.76 106.77 106.43 106.54 12,989,019 -0.19(-0.18%)
Oct 28, 2020 106.81 106.94 106.72 106.73 8,084,344 -0.15(-0.14%)
Oct 27, 2020 106.80 106.90 106.73 106.89 6,280,723 +0.25(+0.23%)
Oct 26, 2020 106.66 106.72 106.61 106.64 5,473,800 +0.14(+0.14%)
Oct 23, 2020 106.34 106.54 106.34 106.50 4,278,306 +0.15(+0.14%)
Oct 22, 2020 106.53 106.56 106.34 106.34 5,295,639 -0.19(-0.18%)
Oct 21, 2020 106.61 106.65 106.51 106.53 4,068,504 -0.13(-0.12%)
Oct 20, 2020 106.71 106.72 106.60 106.66 4,427,127 -0.09(-0.09%)
Oct 19, 2020 106.81 106.86 106.72 106.75 5,167,713 -0.13(-0.12%)
Oct 16, 2020 106.97 107.05 106.87 106.88 4,338,421 -0.05(-0.05%)
Oct 15, 2020 107.11 107.11 106.93 106.93 6,021,635 -0.09(-0.09%)
Oct 14, 2020 107.07 107.08 106.97 107.02 5,426,586 +0.06(+0.06%)
Oct 13, 2020 106.99 107.04 106.91 106.96 3,774,264 +0.03(+0.03%)
Oct 12, 2020 106.84 106.93 106.77 106.93 3,308,271 +0.21(+0.19%)
Oct 09, 2020 106.66 106.74 106.53 106.72 3,209,033 +0.03(+0.03%)
Oct 08, 2020 106.68 106.72 106.61 106.70 4,672,405 +0.14(+0.13%)
Oct 07, 2020 106.55 106.67 106.48 106.56 5,296,363 -0.07(-0.07%)
Oct 06, 2020 106.62 106.83 106.52 106.63 4,785,719 +0.09(+0.09%)
Oct 05, 2020 106.74 106.74 106.54 106.54 5,394,692 -0.34(-0.32%)
Oct 02, 2020 107.01 107.02 106.81 106.89 6,176,393 -0.11(-0.10%)
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.