US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 92.71 92.72 92.43 92.62 9,414,468 +0.08(+0.08%)
Jan 30, 2018 92.64 92.64 92.47 92.54 4,271,085 -0.15(-0.16%)
Jan 29, 2018 92.66 92.75 92.55 92.69 4,639,118 -0.16(-0.18%)
Jan 26, 2018 92.97 92.97 92.77 92.85 4,444,547 -0.17(-0.18%)
Jan 25, 2018 92.76 93.02 92.70 93.02 11,497,878 +0.24(+0.26%)
Jan 24, 2018 92.75 92.81 92.66 92.78 2,757,033 -0.09(-0.10%)
Jan 23, 2018 92.82 92.91 92.78 92.88 5,573,612 +0.22(+0.24%)
Jan 22, 2018 92.72 92.79 92.63 92.66 4,648,915 -0.03(-0.04%)
Jan 19, 2018 92.88 92.88 92.66 92.69 3,424,078 -0.20(-0.21%)
Jan 18, 2018 92.90 92.99 92.84 92.89 3,380,572 -0.21(-0.22%)
Jan 17, 2018 93.16 93.26 93.07 93.09 3,672,075 -0.10(-0.11%)
Jan 16, 2018 93.28 93.38 93.15 93.20 7,929,865 +0.03(+0.03%)
Jan 12, 2018 93.17 93.17 93.17 0 -0.02(-0.02%)
Jan 11, 2018 93.10 93.27 93.07 93.19 4,050,358 +0.04(+0.05%)
Jan 10, 2018 93.15 92.90 93.14 4,895,269 +0.00(+0.00%)
Jan 09, 2018 93.32 93.32 93.13 93.14 2,685,993 -0.26(-0.28%)
Jan 08, 2018 93.49 93.49 93.35 93.40 3,961,754 -0.03(-0.03%)
Jan 05, 2018 93.52 93.52 93.35 93.43 5,045,271 -0.06(-0.06%)
Jan 04, 2018 93.41 93.52 93.37 93.49 3,437,589 -0.06(-0.06%)
Jan 03, 2018 93.61 93.61 93.47 93.55 2,849,771 +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.