Indicators

US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	103.47	103.70		103.61	13,892,208	-0.01(-0.01%)
Jan 28, 2022	103.30	103.67	103.28	103.62	11,713,371	+0.07(+0.07%)
Jan 27, 2022	103.45	103.69	103.45	103.55	6,632,426	+0.34(+0.33%)
Jan 26, 2022	103.86	103.92	103.21	103.21	11,577,063	-0.58(-0.56%)
Jan 25, 2022	103.97	104.08	103.76	103.79	10,294,839	-0.10(-0.10%)
Jan 24, 2022	104.15	104.19	103.89	103.89	13,091,727	-0.12(-0.12%)
Jan 21, 2022	103.97	104.12	103.90	104.01	9,365,386	+0.41(+0.39%)
Jan 20, 2022	103.65	103.71	103.57	103.60	7,754,388	+0.05(+0.05%)
Jan 19, 2022	103.52	103.70	103.47	103.55	8,978,418	+0.22(+0.22%)
Jan 18, 2022	103.62	103.67	103.31	103.33	8,571,420	-0.63(-0.61%)
Jan 14, 2022				103.96	0	-0.58(-0.56%)
Jan 13, 2022	104.36	104.54	104.27	104.54	9,122,221	+0.19(+0.18%)
Jan 12, 2022	104.47	104.53	104.34	104.36	7,243,572	+0.00(+0.00%)
Jan 11, 2022	104.11	104.38	104.05	104.36	7,260,738	+0.19(+0.19%)
Jan 10, 2022	104.01	104.19	103.93	104.16	8,764,022	-0.09(-0.09%)
Jan 07, 2022	104.44	104.45	104.11	104.25	9,731,472	-0.31(-0.29%)
Jan 06, 2022	104.49	104.58	104.41	104.56	9,567,011	-0.11(-0.11%)
Jan 05, 2022	105.04	105.06	104.63	104.67	9,204,899	-0.33(-0.31%)
Jan 04, 2022	104.93	105.00	104.80	105.00	8,386,234	-0.01(-0.01%)

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.