US Aggregate Bond Ishares Core ETF (NY: AGG )

101.69 -0.19 (-0.19%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 105.79 105.94 105.71 105.73 8,620,745 -0.04(-0.03%)
Dec 30, 2021 105.64 105.77 105.50 105.76 5,885,921 +0.23(+0.22%)
Dec 29, 2021 105.64 105.70 105.48 105.53 6,402,566 -0.31(-0.30%)
Dec 28, 2021 106.05 106.07 105.81 105.85 5,668,871 -0.05(-0.04%)
Dec 27, 2021 105.79 105.93 105.77 105.89 5,866,394 +0.06(+0.05%)
Dec 23, 2021 105.92 105.94 105.72 105.84 5,941,731 -0.13(-0.12%)
Dec 22, 2021 105.96 105.98 105.81 105.97 6,658,390 +0.09(+0.09%)
Dec 21, 2021 105.72 105.95 105.62 105.88 13,995,042 -0.08(-0.08%)
Dec 20, 2021 106.18 106.22 105.95 105.96 7,965,889 -0.16(-0.15%)
Dec 17, 2021 106.16 106.28 106.09 106.12 8,096,001 +0.13(+0.12%)
Dec 16, 2021 105.89 106.10 105.89 105.99 8,164,538 +0.15(+0.14%)
Dec 15, 2021 105.76 105.96 105.65 105.84 8,055,988 -0.08(-0.08%)
Dec 14, 2021 105.97 106.05 105.78 105.92 8,104,465 -0.20(-0.19%)
Dec 13, 2021 106.02 106.20 105.97 106.13 9,342,288 +0.37(+0.35%)
Dec 10, 2021 105.89 106.02 105.75 105.76 7,022,178 +0.03(+0.03%)
Dec 09, 2021 105.80 105.90 105.66 105.73 9,339,209 +0.01(+0.01%)
Dec 08, 2021 105.89 105.89 105.59 105.72 8,695,029 -0.28(-0.26%)
Dec 07, 2021 106.03 106.20 105.96 106.00 7,330,743 -0.17(-0.16%)
Dec 06, 2021 106.45 106.51 106.12 106.17 10,171,107 -0.37(-0.35%)
Dec 03, 2021 106.01 106.69 105.97 106.53 8,209,820 +0.43(+0.40%)
Dec 02, 2021 106.17 106.28 105.92 106.11 8,381,349 -0.02(-0.02%)
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.