US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 82.67 82.72 82.60 82.72 4,174,258 +0.15(+0.19%)
Jan 30, 2014 82.48 82.58 82.45 82.57 4,016,317 +0.02(+0.02%)
Jan 29, 2014 82.42 82.61 82.42 82.55 1,446,081 +0.24(+0.30%)
Jan 28, 2014 82.25 82.33 82.20 82.31 1,706,657 +0.14(+0.17%)
Jan 27, 2014 82.31 82.39 82.16 82.17 1,743,999 -0.18(-0.21%)
Jan 24, 2014 82.27 82.40 82.25 82.35 1,023,285 +0.18(+0.21%)
Jan 23, 2014 82.11 82.30 82.10 82.17 2,483,577 +0.21(+0.26%)
Jan 22, 2014 81.99 82.09 81.92 81.96 1,165,935 -0.18(-0.21%)
Jan 21, 2014 82.06 82.16 82.03 82.13 2,321,584 +0.04(+0.05%)
Jan 17, 2014 82.04 82.09 82.09 82.09 769,093 +0.04(+0.05%)
Jan 16, 2014 82.00 82.06 81.96 82.06 4,067,446 +0.19(+0.23%)
Jan 15, 2014 81.93 81.89 81.77 81.86 2,174,968 -0.07(-0.08%)
Jan 14, 2014 82.04 82.09 81.89 81.93 1,290,049 -0.12(-0.15%)
Jan 13, 2014 82.02 82.14 82.01 82.06 1,488,704 +0.08(+0.09%)
Jan 10, 2014 81.84 81.98 81.78 81.98 1,939,303 +0.41(+0.51%)
Jan 09, 2014 81.57 81.58 81.46 81.57 1,083,589 +0.11(+0.14%)
Jan 08, 2014 81.57 81.61 81.44 81.45 1,425,019 -0.24(-0.30%)
Jan 07, 2014 81.70 81.73 81.65 81.70 1,640,144 +0.04(+0.05%)
Jan 06, 2014 81.54 81.66 81.54 81.66 5,766,192 +0.11(+0.13%)
Jan 03, 2014 81.48 81.62 81.44 81.55 2,996,316 +0.03(+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.