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, 2011 79.15 79.29 79.08 79.29 2,424,145 +0.37(+0.47%)
Oct 28, 2011 78.67 78.94 78.66 78.92 1,358,625 +0.31(+0.39%)
Oct 27, 2011 78.83 78.85 78.49 78.61 1,332,473 -0.30(-0.38%)
Oct 26, 2011 78.98 79.11 78.83 78.91 921,615 -0.22(-0.27%)
Oct 25, 2011 78.79 79.13 78.74 79.13 2,051,137 +0.40(+0.51%)
Oct 24, 2011 78.88 78.88 78.67 78.72 1,203,884 -0.12(-0.16%)
Oct 21, 2011 78.88 78.93 78.72 78.85 770,556 +0.04(+0.05%)
Oct 20, 2011 78.82 79.00 78.70 78.80 1,194,441 -0.04(-0.05%)
Oct 19, 2011 78.74 78.96 78.67 78.85 1,082,539 +0.12(+0.15%)
Oct 18, 2011 78.78 78.94 78.64 78.73 1,330,411 -0.09(-0.11%)
Oct 17, 2011 78.56 78.82 78.55 78.82 1,147,121 +0.31(+0.39%)
Oct 14, 2011 78.39 78.62 78.39 78.51 815,210 -0.13(-0.16%)
Oct 13, 2011 78.67 78.78 78.50 78.64 1,266,047 +0.04(+0.05%)
Oct 12, 2011 78.47 78.67 78.42 78.59 1,555,273 -0.15(-0.19%)
Oct 11, 2011 78.61 78.76 78.52 78.74 2,990,315 +0.19(+0.24%)
Oct 10, 2011 78.72 78.72 78.33 78.56 987,256 -0.16(-0.20%)
Oct 07, 2011 78.72 78.82 78.57 78.72 2,100,561 -0.16(-0.20%)
Oct 06, 2011 78.93 78.94 78.83 78.87 1,418,790 -0.13(-0.16%)
Oct 05, 2011 79.20 79.22 78.98 79.00 2,080,133 -0.27(-0.34%)
Oct 04, 2011 79.58 79.65 79.26 79.27 1,875,135 -0.25(-0.31%)
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.