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 (%)
Nov 30, 2018 91.99 92.01 91.89 91.94 6,988,092 -0.03(-0.03%)
Nov 29, 2018 91.98 92.04 91.91 91.97 6,243,718 +0.04(+0.05%)
Nov 28, 2018 91.73 91.97 91.67 91.93 9,711,708 +0.18(+0.19%)
Nov 27, 2018 91.68 91.82 91.68 91.75 4,685,553 +0.03(+0.03%)
Nov 26, 2018 91.76 91.76 91.69 91.73 4,721,233 -0.02(-0.02%)
Nov 23, 2018 91.91 91.91 91.74 91.74 1,900,160 -0.03(-0.03%)
Nov 21, 2018 91.77 91.77 91.77 0 +0.06(+0.07%)
Nov 20, 2018 91.76 91.80 91.71 91.71 3,607,670 -0.04(-0.04%)
Nov 19, 2018 91.71 91.81 91.71 91.74 5,330,637 -0.01(-0.01%)
Nov 16, 2018 91.66 91.80 91.62 91.75 3,801,462 +0.15(+0.16%)
Nov 15, 2018 91.59 91.62 91.44 91.60 4,404,506 +0.11(+0.12%)
Nov 14, 2018 91.37 91.61 91.35 91.49 3,873,705 +0.01(+0.01%)
Nov 13, 2018 91.44 91.50 91.36 91.48 3,395,987 +0.04(+0.04%)
Nov 12, 2018 91.44 91.48 91.39 91.44 3,170,820 +0.15(+0.16%)
Nov 09, 2018 91.23 91.39 91.23 91.30 3,310,053 +0.11(+0.12%)
Nov 08, 2018 91.34 91.37 91.17 91.18 3,980,139 -0.17(-0.18%)
Nov 07, 2018 91.39 91.49 91.30 91.35 5,335,255 +0.08(+0.09%)
Nov 06, 2018 91.25 91.32 91.23 91.27 2,988,455 +0.01(+0.01%)
Nov 05, 2018 91.30 91.32 91.23 91.26 3,892,709 +0.06(+0.07%)
Nov 02, 2018 91.39 91.43 91.12 91.20 5,123,407 -0.27(-0.30%)
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.