US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 92.00 92.80 91.82 92.77 9,512,138 +0.72(+0.78%)
Nov 29, 2022 92.06 92.29 92.01 92.05 7,038,823 -0.33(-0.36%)
Nov 28, 2022 92.63 92.67 92.34 92.38 8,392,332 -0.15(-0.16%)
Nov 25, 2022 92.31 92.53 92.31 92.53 2,880,458 +0.02(+0.02%)
Nov 23, 2022 92.10 92.51 92.10 92.51 6,236,175 +0.55(+0.60%)
Nov 22, 2022 91.72 92.02 91.72 91.96 8,517,606 +0.47(+0.52%)
Nov 21, 2022 91.80 91.87 91.46 91.49 7,696,710 -0.06(-0.06%)
Nov 18, 2022 91.76 91.86 91.46 91.55 4,995,691 -0.13(-0.14%)
Nov 17, 2022 91.58 91.71 91.41 91.68 7,299,136 -0.39(-0.42%)
Nov 16, 2022 91.79 92.14 91.68 92.07 11,734,396 +0.57(+0.62%)
Nov 15, 2022 91.36 91.50 91.18 91.50 8,436,005 +0.67(+0.74%)
Nov 14, 2022 91.01 91.03 90.77 90.83 7,901,625 -0.25(-0.28%)
Nov 11, 2022 90.82 91.18 90.82 91.09 5,263,185 -0.07(-0.07%)
Nov 10, 2022 90.59 91.15 90.41 91.15 9,000,567 +1.92(+2.15%)
Nov 09, 2022 89.09 89.38 88.95 89.24 7,164,790 +0.10(+0.12%)
Nov 08, 2022 88.94 89.29 88.93 89.13 6,182,303 +0.38(+0.43%)
Nov 07, 2022 89.11 89.15 88.75 88.76 8,049,504 -0.28(-0.32%)
Nov 04, 2022 89.12 89.32 88.88 89.04 7,333,273 -0.01(-0.01%)
Nov 03, 2022 88.69 89.19 88.65 89.05 9,869,354 -0.33(-0.37%)
Nov 02, 2022 89.64 90.14 89.22 89.38 9,095,151 -0.15(-0.17%)
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.