US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 83.69 83.70 83.45 83.53 2,316,916 +0.01(+0.01%)
Oct 30, 2013 83.69 83.77 83.47 83.52 635,714 -0.15(-0.18%)
Oct 29, 2013 83.55 83.68 83.51 83.68 673,416 +0.10(+0.12%)
Oct 28, 2013 83.61 83.68 83.56 83.58 1,208,736 -0.04(-0.05%)
Oct 25, 2013 83.61 83.68 83.58 83.61 625,577 +0.03(+0.04%)
Oct 24, 2013 83.72 83.72 83.56 83.58 688,272 -0.03(-0.04%)
Oct 23, 2013 83.66 83.73 83.61 83.61 896,895 -0.02(-0.03%)
Oct 22, 2013 83.59 83.66 83.55 83.64 2,031,027 +0.29(+0.35%)
Oct 21, 2013 83.34 83.40 83.28 83.34 949,003 -0.08(-0.09%)
Oct 18, 2013 83.41 83.47 83.36 83.42 816,847 +0.14(+0.17%)
Oct 17, 2013 83.22 83.36 83.17 83.28 1,327,048 +0.23(+0.28%)
Oct 16, 2013 82.66 83.05 82.63 83.05 1,000,557 +0.36(+0.43%)
Oct 15, 2013 82.88 82.90 82.67 82.69 1,223,146 -0.04(-0.05%)
Oct 14, 2013 82.91 82.93 82.72 82.73 533,364 -0.15(-0.19%)
Oct 11, 2013 83.00 83.04 82.86 82.89 1,333,363 +0.03(+0.04%)
Oct 10, 2013 82.71 82.89 82.64 82.86 2,831,387 +0.09(+0.11%)
Oct 09, 2013 82.91 82.91 82.74 82.76 996,613 -0.06(-0.07%)
Oct 08, 2013 82.89 82.95 82.81 82.83 525,714 -0.04(-0.05%)
Oct 07, 2013 83.01 83.03 82.85 82.86 722,920 -0.02(-0.02%)
Oct 04, 2013 82.88 82.91 82.80 82.88 721,668 -0.07(-0.08%)
Oct 03, 2013 82.80 83.00 82.80 82.95 1,169,064 +0.06(+0.07%)
Oct 02, 2013 82.90 82.98 82.83 82.89 745,231 +0.11(+0.13%)
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.