Indicators

US Aggregate Bond Ishares Core ETF (NY: AGG )

96.62 -0.86 (-0.88%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	108.11	108.23	108.05	108.20	9,508,776	+0.15(+0.14%)
Nov 27, 2020	108.05	108.08	108.02	108.06	3,760,593	+0.18(+0.17%)
Nov 25, 2020	107.96	108.01	107.84	107.88	4,514,529	-0.04(-0.03%)
Nov 24, 2020	108.04	108.08	107.89	107.91	5,140,269	-0.15(-0.14%)
Nov 23, 2020	108.08	108.09	107.98	108.06	5,186,499	-0.03(-0.02%)
Nov 20, 2020	108.00	108.13	107.94	108.09	7,898,757	+0.11(+0.10%)
Nov 19, 2020	107.89	108.06	107.85	107.98	7,310,042	+0.20(+0.19%)
Nov 18, 2020	107.78	107.81	107.72	107.78	6,775,538	+0.07(+0.07%)
Nov 17, 2020	107.59	107.73	107.59	107.70	5,089,103	+0.22(+0.20%)
Nov 16, 2020	107.47	107.52	107.44	107.48	8,702,036	-0.01(-0.01%)
Nov 13, 2020	107.38	107.54	107.38	107.49	5,610,794	+0.02(+0.02%)
Nov 12, 2020	107.25	107.48	107.21	107.47	8,471,619	+0.45(+0.42%)
Nov 11, 2020	106.96	107.07	106.93	107.03	3,331,745	+0.06(+0.06%)
Nov 10, 2020	106.95	107.12	106.94	106.96	5,632,148	-0.17(-0.16%)
Nov 09, 2020	107.27	107.34	106.96	107.14	7,250,742	-0.50(-0.47%)
Nov 06, 2020	107.65	107.69	107.52	107.64	6,034,985	-0.24(-0.22%)
Nov 05, 2020	107.90	107.93	107.74	107.88	5,793,705	+0.10(+0.09%)
Nov 04, 2020	107.73	107.86	107.67	107.78	5,809,917	+0.71(+0.67%)
Nov 03, 2020	107.11	107.11	106.95	107.06	7,325,435	-0.05(-0.04%)

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.