Indicators

US Aggregate Bond Ishares Core ETF (NY: AGG )

97.48 +0.03 (+0.03%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	105.62	105.75	105.58	105.62	7,340,891	+0.00(+0.00%)
May 27, 2021	105.68	105.69	105.53	105.62	5,502,807	-0.13(-0.12%)
May 26, 2021	105.24	105.86	105.24	105.75	5,117,727	-0.04(-0.03%)
May 25, 2021	105.65	105.81	105.14	105.79	6,888,363	+0.26(+0.24%)
May 24, 2021	105.58	105.59	105.47	105.53	4,194,542	+0.10(+0.10%)
May 21, 2021	105.45	105.49	105.33	105.43	4,201,834	+0.05(+0.04%)
May 20, 2021	105.19	105.39	105.19	105.39	6,770,827	+0.36(+0.34%)
May 19, 2021	105.69	105.69	104.92	105.03	7,474,825	-0.15(-0.14%)
May 18, 2021	105.22	105.22	105.15	105.17	3,985,087	-0.13(-0.12%)
May 17, 2021	105.31	106.50	102.59	105.30	5,344,519	-0.09(-0.09%)
May 14, 2021	105.32	105.39	105.23	105.39	4,322,286	+0.24(+0.23%)
May 13, 2021	105.03	105.17	104.92	105.16	7,344,541	+0.24(+0.23%)
May 12, 2021	105.10	105.13	104.92	104.92	7,592,300	-0.37(-0.35%)
May 11, 2021	105.33	105.47	105.24	105.28	6,682,279	-0.23(-0.22%)
May 10, 2021	105.68	105.78	105.49	105.51	6,234,045	-0.17(-0.16%)
May 07, 2021	105.90	106.01	105.64	105.68	7,597,118	-0.03(-0.03%)
May 06, 2021	105.62	105.77	105.61	105.71	5,139,918	+0.02(+0.02%)
May 05, 2021	105.53	105.69	105.50	105.69	4,853,995	+0.08(+0.08%)
May 04, 2021	105.62	105.76	105.50	105.61	6,823,087	+0.13(+0.12%)

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.