US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 100.07 100.36 99.99 100.22 6,115,398 +0.39(+0.39%)
Oct 30, 2019 99.60 99.87 99.59 99.83 2,688,577 +0.28(+0.28%)
Oct 29, 2019 99.63 99.65 99.51 99.55 2,692,292 +0.01(+0.01%)
Oct 28, 2019 99.58 99.59 99.48 99.54 3,332,064 -0.21(-0.21%)
Oct 25, 2019 99.95 99.96 99.67 99.75 2,807,418 -0.14(-0.14%)
Oct 24, 2019 99.95 100.04 99.87 99.90 1,948,431 +0.03(+0.03%)
Oct 23, 2019 99.93 99.98 99.85 99.87 2,131,373 +0.08(+0.08%)
Oct 22, 2019 99.78 99.86 99.66 99.79 2,424,401 +0.15(+0.15%)
Oct 21, 2019 99.75 99.83 99.64 99.64 3,741,947 -0.27(-0.27%)
Oct 18, 2019 99.88 100.01 99.85 99.91 1,641,753 +0.07(+0.07%)
Oct 17, 2019 99.80 99.97 99.75 99.84 2,619,953 -0.03(-0.03%)
Oct 16, 2019 99.81 99.90 99.75 99.87 2,744,139 +0.18(+0.18%)
Oct 15, 2019 100.00 100.02 99.69 99.69 4,706,275 -0.33(-0.33%)
Oct 14, 2019 100.03 100.03 99.93 100.02 1,938,039 +0.17(+0.17%)
Oct 11, 2019 99.95 99.96 99.72 99.85 4,026,144 -0.33(-0.33%)
Oct 10, 2019 100.33 100.38 100.12 100.18 4,868,565 -0.34(-0.34%)
Oct 09, 2019 100.51 100.59 100.41 100.53 3,762,636 -0.05(-0.05%)
Oct 08, 2019 100.82 100.82 100.52 100.58 3,449,813 +0.03(+0.03%)
Oct 07, 2019 100.66 100.72 100.54 100.54 2,814,509 -0.27(-0.27%)
Oct 04, 2019 100.69 100.82 100.65 100.82 3,760,723 +0.16(+0.16%)
Oct 03, 2019 100.39 100.75 100.37 100.66 5,807,494 +0.39(+0.39%)
Oct 02, 2019 100.26 100.36 100.17 100.27 10,795,220 +0.07(+0.07%)
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.