US Aggregate Bond Ishares Core ETF (NY: AGG )

116.46 USD +0.16 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 117.45 117.52 117.20 117.20 10,610,000 -0.32(-0.27%)
Oct 29, 2020 117.76 117.77 117.40 117.52 11,775,806 -0.21(-0.18%)
Oct 28, 2020 117.81 117.96 117.72 117.73 7,329,242 -0.17(-0.14%)
Oct 27, 2020 117.80 117.91 117.73 117.90 5,694,085 +0.27(+0.23%)
Oct 26, 2020 117.65 117.72 117.59 117.63 4,962,531 +0.16(+0.14%)
Oct 23, 2020 117.30 117.52 117.30 117.47 3,878,700 +0.17(+0.14%)
Oct 22, 2020 117.51 117.54 117.30 117.30 4,801,011 -0.21(-0.18%)
Oct 21, 2020 117.59 117.64 117.48 117.51 3,688,494 -0.14(-0.12%)
Oct 20, 2020 117.70 117.71 117.58 117.65 4,013,620 -0.10(-0.08%)
Oct 19, 2020 117.81 117.87 117.72 117.75 4,685,033 -0.14(-0.12%)
Oct 16, 2020 117.99 118.08 117.88 117.89 3,933,200 -0.06(-0.05%)
Oct 15, 2020 118.15 118.15 117.95 117.95 5,459,197 -0.10(-0.08%)
Oct 14, 2020 118.10 118.11 117.99 118.05 4,919,727 +0.07(+0.06%)
Oct 13, 2020 118.01 118.07 117.93 117.98 3,421,737 +0.03(+0.03%)
Oct 12, 2020 117.85 117.95 117.77 117.95 2,999,269 +0.23(+0.20%)
Oct 09, 2020 117.65 117.74 117.50 117.72 2,909,300 +0.03(+0.03%)
Oct 08, 2020 117.67 117.71 117.59 117.69 4,235,989 +0.15(+0.13%)
Oct 07, 2020 117.53 117.66 117.45 117.54 4,801,667 -0.08(-0.07%)
Oct 06, 2020 117.60 117.84 117.49 117.62 4,338,719 +0.10(+0.09%)
Oct 05, 2020 117.74 117.74 117.52 117.52 4,890,812 -0.38(-0.32%)
Oct 02, 2020 118.03 118.04 117.81 117.90 5,599,500 -0.12(-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.