US Aggregate Bond Ishares Core ETF (NY: AGG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	108.41	108.58	108.37	108.51	5,815,090	+0.05(+0.04%)
Jul 30, 2020	108.47	108.50	108.42	108.47	3,363,602	+0.08(+0.08%)
Jul 29, 2020	108.28	108.39	108.22	108.39	10,718,294	+0.13(+0.12%)
Jul 28, 2020	108.28	108.32	108.20	108.26	6,699,838	+0.07(+0.07%)
Jul 27, 2020	108.37	108.39	108.14	108.19	6,176,757	-0.07(-0.07%)
Jul 24, 2020	108.24	108.38	108.18	108.26	12,198,711	-0.04(-0.03%)
Jul 23, 2020	108.32	108.36	108.23	108.30	13,350,732	+0.13(+0.12%)
Jul 22, 2020	108.20	108.25	108.11	108.17	6,937,813	+0.09(+0.08%)
Jul 21, 2020	108.10	108.10	108.01	108.08	6,719,021	+0.06(+0.06%)
Jul 20, 2020	108.03	108.06	107.92	108.01	4,395,320	+0.12(+0.11%)
Jul 17, 2020	107.95	108.00	107.80	107.90	2,808,603	+0.11(+0.10%)
Jul 16, 2020	107.85	107.91	107.77	107.79	3,885,927	+0.07(+0.07%)
Jul 15, 2020	107.55	107.73	107.55	107.71	3,750,061	+0.01(+0.01%)
Jul 14, 2020	107.62	107.77	107.62	107.70	4,392,557	+0.17(+0.16%)
Jul 13, 2020	107.52	107.58	107.43	107.53	5,292,136	-0.01(-0.01%)
Jul 10, 2020	107.85	107.85	107.51	107.54	3,452,827	-0.13(-0.12%)
Jul 09, 2020	107.46	107.73	107.42	107.67	4,191,287	+0.28(+0.26%)
Jul 08, 2020	107.42	107.51	107.30	107.39	5,538,456	-0.04(-0.03%)
Jul 07, 2020	107.31	107.44	107.15	107.42	6,009,970	+0.16(+0.15%)
Jul 06, 2020	107.26	107.29	107.10	107.26	6,550,468	-0.01(-0.01%)
Jul 02, 2020	107.14	107.29	107.09	107.27	3,982,132	+0.13(+0.12%)
Jul 01, 2020	107.01	107.16	106.88	107.14	7,433,277	+0.06(+0.05%)
Jun 30, 2020	107.15	107.19	106.88	107.09	8,225,538	+0.09(+0.09%)
Jun 29, 2020	106.90	107.00	106.85	107.00	3,882,679	+0.09(+0.09%)
Jun 26, 2020	106.89	106.97	106.75	106.90	6,273,810	+0.13(+0.12%)
Jun 25, 2020	106.84	106.85	106.71	106.78	5,214,024	+0.13(+0.12%)
Jun 24, 2020	106.62	106.75	106.54	106.65	5,563,695	-0.02(-0.02%)
Jun 23, 2020	106.70	106.74	106.61	106.67	4,405,998	-0.02(-0.02%)
Jun 22, 2020	106.89	106.89	106.65	106.69	3,803,656	-0.03(-0.03%)
Jun 19, 2020	106.71	106.87	106.66	106.71	3,220,469	+0.04(+0.03%)
Jun 18, 2020	106.79	106.79	106.57	106.68	3,705,563	+0.11(+0.10%)
Jun 17, 2020	106.66	106.68	106.42	106.57	4,079,919	-0.09(-0.09%)
Jun 16, 2020	106.88	106.89	106.52	106.66	5,880,779	-0.21(-0.19%)
Jun 15, 2020	106.64	106.88	106.54	106.87	6,479,761	+0.35(+0.33%)
Jun 12, 2020	106.53	106.62	106.39	106.52	5,046,733	+0.11(+0.10%)
Jun 11, 2020	106.65	106.71	106.38	106.41	8,211,556	-0.18(-0.17%)
Jun 10, 2020	106.22	106.61	106.16	106.59	5,167,284	+0.43(+0.41%)
Jun 09, 2020	106.27	106.29	106.15	106.15	6,084,892	+0.14(+0.13%)
Jun 08, 2020	105.82	106.09	105.76	106.02	9,440,296	+0.12(+0.11%)
Jun 05, 2020	105.76	105.91	105.52	105.90	5,702,992	+0.06(+0.06%)
Jun 04, 2020	106.23	106.26	105.83	105.83	5,522,345	-0.32(-0.30%)
Jun 03, 2020	106.22	106.36	106.04	106.15	6,743,461	-0.26(-0.25%)
Jun 02, 2020	106.33	106.42	106.27	106.42	4,732,222	+0.09(+0.08%)
Jun 01, 2020	106.31	106.35	106.21	106.33	6,159,707	-0.06(-0.06%)
May 29, 2020	106.19	106.44	106.09	106.39	10,205,827	+0.28(+0.26%)
May 28, 2020	105.92	106.11	105.92	106.10	12,444,651	-0.07(-0.07%)
May 27, 2020	106.25	106.28	106.07	106.18	5,278,295	+0.15(+0.15%)
May 26, 2020	106.14	106.19	106.01	106.02	6,817,463	-0.17(-0.16%)
May 22, 2020	106.34	106.34	106.15	106.19	3,089,860	+0.05(+0.05%)
May 21, 2020	106.11	106.23	106.09	106.14	5,688,411	+0.08(+0.08%)
May 20, 2020	105.82	106.10	105.80	106.06	5,064,147	+0.27(+0.26%)
May 19, 2020	105.72	105.82	105.62	105.79	5,451,471	+0.12(+0.11%)
May 18, 2020	105.77	105.88	105.49	105.67	5,570,482	-0.15(-0.15%)
May 15, 2020	105.83	105.88	105.71	105.82	6,522,435	+0.06(+0.06%)
May 14, 2020	105.72	105.77	105.54	105.76	6,302,372	+0.33(+0.31%)
May 13, 2020	105.46	105.58	105.30	105.44	4,894,593	+0.17(+0.16%)
May 12, 2020	105.31	105.43	105.10	105.26	6,559,560	+0.27(+0.26%)
May 11, 2020	105.25	105.28	104.95	104.99	5,805,339	-0.32(-0.30%)
May 08, 2020	105.51	105.58	105.21	105.31	3,973,024	-0.28(-0.27%)
May 07, 2020	105.44	105.59	105.27	105.59	4,187,623	+0.33(+0.31%)
May 06, 2020	105.29	105.53	105.16	105.26	7,072,117	-0.42(-0.40%)
May 05, 2020	105.76	105.77	105.62	105.69	5,099,838	-0.08(-0.08%)
May 04, 2020	105.70	105.88	105.68	105.77	4,074,192	+0.09(+0.09%)

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.