US Aggregate Bond Ishares Core ETF (NY: AGG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	98.34	98.44	98.31	98.33	11,196,437	-0.04(-0.04%)
Jun 27, 2019	98.25	98.39	98.17	98.38	3,355,914	+0.27(+0.28%)
Jun 26, 2019	98.28	98.30	98.08	98.10	4,193,383	-0.22(-0.22%)
Jun 25, 2019	98.34	98.41	98.22	98.33	3,522,876	+0.02(+0.02%)
Jun 24, 2019	98.23	98.36	98.22	98.31	3,487,418	+0.18(+0.18%)
Jun 21, 2019	98.22	98.25	98.06	98.13	5,254,377	-0.26(-0.26%)
Jun 20, 2019	98.37	98.53	98.32	98.39	4,783,441	+0.17(+0.17%)
Jun 19, 2019	97.77	98.22	97.71	98.22	3,279,173	+0.34(+0.34%)
Jun 18, 2019	97.97	98.00	97.77	97.88	4,122,129	+0.27(+0.27%)
Jun 17, 2019	97.60	97.67	97.55	97.62	3,751,109	-0.03(-0.03%)
Jun 14, 2019	97.59	97.70	97.57	97.65	2,152,729	-0.03(-0.03%)
Jun 13, 2019	97.52	97.69	97.50	97.67	2,596,861	+0.21(+0.22%)
Jun 12, 2019	97.39	97.50	97.37	97.46	3,167,923	+0.12(+0.13%)
Jun 11, 2019	97.33	97.36	97.29	97.34	4,953,576	-0.02(-0.02%)
Jun 10, 2019	97.46	97.46	97.34	97.35	4,521,439	-0.26(-0.26%)
Jun 07, 2019	97.71	97.73	97.54	97.61	4,186,335	+0.27(+0.28%)
Jun 06, 2019	97.44	97.51	97.28	97.34	3,012,476	-0.02(-0.02%)
Jun 05, 2019	97.46	97.56	97.35	97.35	3,684,143	-0.05(-0.05%)
Jun 04, 2019	97.39	97.48	97.26	97.41	5,810,986	-0.09(-0.09%)
Jun 03, 2019	97.37	97.60	97.29	97.50	8,082,676	+0.23(+0.24%)
May 31, 2019	96.92	97.48	96.91	97.27	10,446,857	+0.45(+0.46%)
May 30, 2019	96.71	96.86	96.61	96.82	3,751,485	+0.26(+0.26%)
May 29, 2019	96.69	96.78	96.56	96.56	6,156,017	+0.03(+0.03%)
May 28, 2019	96.53	96.61	96.47	96.53	7,116,824	+0.14(+0.15%)
May 24, 2019	96.36	96.43	96.32	96.39	2,002,541	+0.04(+0.04%)
May 23, 2019	96.19	96.47	96.16	96.36	5,152,018	+0.28(+0.29%)
May 22, 2019	95.99	96.11	95.96	96.08	3,983,830	+0.16(+0.17%)
May 21, 2019	95.91	95.95	95.86	95.92	2,303,921	-0.01(-0.01%)
May 20, 2019	96.01	96.08	95.91	95.93	2,309,761	-0.13(-0.14%)
May 17, 2019	96.14	96.16	95.98	96.06	2,373,130	+0.03(+0.03%)
May 16, 2019	96.07	96.07	95.99	96.03	3,129,241	-0.11(-0.12%)
May 15, 2019	96.17	96.19	96.03	96.15	3,026,555	+0.17(+0.17%)
May 14, 2019	95.94	96.01	95.92	95.98	7,056,560	+0.08(+0.08%)
May 13, 2019	95.88	96.01	95.87	95.90	7,643,064	+0.16(+0.17%)
May 10, 2019	95.80	95.87	95.71	95.74	5,967,330	+0.02(+0.02%)
May 09, 2019	95.84	95.86	95.64	95.72	5,502,207	+0.05(+0.06%)
May 08, 2019	95.80	95.86	95.64	95.67	6,749,347	-0.02(-0.02%)
May 07, 2019	95.71	95.77	95.67	95.69	3,463,388	+0.11(+0.12%)
May 06, 2019	95.64	95.65	95.54	95.57	5,231,468	+0.12(+0.13%)
May 03, 2019	95.43	95.52	95.39	95.45	2,640,317	+0.16(+0.17%)
May 02, 2019	95.44	95.44	95.24	95.29	3,835,860	-0.21(-0.22%)
May 01, 2019	95.57	95.82	95.43	95.50	7,250,489	+0.06(+0.06%)
Apr 30, 2019	95.42	95.52	95.37	95.44	8,523,549	+0.06(+0.06%)
Apr 29, 2019	95.42	95.47	95.35	95.38	3,165,975	-0.17(-0.17%)
Apr 26, 2019	95.57	95.58	95.50	95.55	2,616,738	+0.19(+0.20%)
Apr 25, 2019	95.34	95.41	95.29	95.35	3,012,964	-0.01(-0.01%)
Apr 24, 2019	95.29	95.39	95.29	95.36	3,413,471	+0.22(+0.23%)
Apr 23, 2019	95.08	95.17	95.06	95.14	3,894,231	+0.17(+0.18%)
Apr 22, 2019	95.04	95.06	94.97	94.98	6,514,383	-0.11(-0.12%)
Apr 18, 2019	95.13	95.18	95.06	95.09	2,522,645	+0.12(+0.13%)
Apr 17, 2019	95.00	95.09	94.97	94.97	3,857,207	-0.01(-0.01%)
Apr 16, 2019	95.03	95.11	94.94	94.98	4,657,931	-0.17(-0.18%)
Apr 15, 2019	95.11	95.19	95.11	95.14	2,896,973	-0.02(-0.02%)
Apr 12, 2019	95.15	95.23	95.12	95.16	2,719,819	-0.18(-0.19%)
Apr 11, 2019	95.39	95.39	95.29	95.35	3,217,250	-0.11(-0.12%)
Apr 10, 2019	95.41	95.48	95.36	95.46	5,327,053	+0.18(+0.19%)
Apr 09, 2019	95.34	95.38	95.27	95.27	4,270,895	+0.05(+0.06%)
Apr 08, 2019	95.27	95.27	95.19	95.22	10,792,018	-0.04(-0.05%)
Apr 05, 2019	95.16	95.28	95.13	95.27	2,544,604	+0.07(+0.07%)
Apr 04, 2019	95.14	95.20	95.10	95.20	4,183,469	+0.07(+0.07%)
Apr 03, 2019	95.13	95.20	95.09	95.13	4,245,134	-0.18(-0.18%)
Apr 02, 2019	95.27	95.33	95.20	95.30	9,193,223	+0.11(+0.11%)

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.