US Aggregate Bond Ishares Core ETF (NY: AGG )

102.66 -0.55 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 103.38 103.63 102.61 102.66 8,518,259 -0.55(-0.53%)
Aug 10, 2022 103.43 103.67 103.11 103.21 7,156,540 +0.26(+0.25%)
Aug 09, 2022 102.92 103.05 102.84 102.95 3,854,013 -0.23(-0.22%)
Aug 08, 2022 103.10 103.29 103.04 103.18 3,425,037 +0.47(+0.46%)
Aug 05, 2022 102.81 102.83 102.52 102.71 4,847,756 -1.16(-1.12%)
Aug 04, 2022 103.67 103.89 103.57 103.87 5,199,957 +0.25(+0.24%)
Aug 03, 2022 103.03 103.64 102.72 103.62 6,261,923 +0.46(+0.45%)
Aug 02, 2022 104.27 104.34 103.14 103.16 6,869,486 -1.07(-1.03%)
Aug 01, 2022 103.99 104.31 103.91 104.23 7,733,745 +0.16(+0.15%)
Jul 29, 2022 103.94 104.39 103.83 104.07 7,674,764 +0.01(+0.01%)
Jul 28, 2022 104.09 104.20 103.83 104.06 6,473,839 +0.74(+0.72%)
Jul 27, 2022 103.19 103.64 103.18 103.32 5,468,622 +0.36(+0.35%)
Jul 26, 2022 103.44 103.51 102.96 102.96 6,312,407 -0.02(-0.02%)
Jul 25, 2022 102.90 103.09 102.87 102.98 3,729,289 -0.38(-0.37%)
Jul 22, 2022 103.26 103.60 103.11 103.36 7,323,806 +0.80(+0.78%)
Jul 21, 2022 101.96 102.58 101.96 102.56 5,919,980 +0.85(+0.84%)
Jul 20, 2022 102.16 102.17 101.67 101.71 6,123,972 -0.07(-0.07%)
Jul 19, 2022 101.95 101.99 101.66 101.78 5,936,232 -0.14(-0.14%)
Jul 18, 2022 102.00 102.03 101.72 101.92 6,007,117 -0.33(-0.32%)
Jul 15, 2022 101.94 102.35 101.90 102.25 8,640,422 +0.40(+0.39%)
Jul 14, 2022 101.51 101.98 101.33 101.85 6,233,281 -0.36(-0.35%)
Jul 13, 2022 101.23 102.24 101.19 102.21 6,534,823 +0.37(+0.36%)
Jul 12, 2022 102.02 102.19 101.82 101.84 6,690,537 +0.14(+0.14%)
Jul 11, 2022 101.67 101.92 101.60 101.70 5,758,411 +0.47(+0.46%)
Jul 08, 2022 101.35 101.45 101.16 101.23 5,270,096 -0.38(-0.37%)
Jul 07, 2022 101.94 101.98 101.52 101.61 8,207,135 -0.23(-0.23%)
Jul 06, 2022 102.78 102.80 101.84 101.84 6,647,668 -0.69(-0.67%)
Jul 05, 2022 102.54 102.70 102.35 102.53 6,813,547 +0.19(+0.19%)
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.