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 (%)
Apr 30, 2015 87.25 87.43 87.11 87.38 4,222,875 +0.00(+0.00%)
Apr 29, 2015 87.41 87.47 87.26 87.38 1,666,085 -0.20(-0.22%)
Apr 28, 2015 87.76 87.84 87.58 87.58 2,032,421 -0.34(-0.39%)
Apr 27, 2015 87.89 87.93 87.76 87.92 2,024,249 +0.03(+0.04%)
Apr 24, 2015 87.87 87.94 87.82 87.89 1,062,828 +0.15(+0.17%)
Apr 23, 2015 87.61 87.82 87.60 87.74 1,882,628 +0.13(+0.15%)
Apr 22, 2015 87.84 87.84 87.57 87.60 1,162,649 -0.26(-0.30%)
Apr 21, 2015 87.96 87.97 87.84 87.86 1,931,777 -0.09(-0.11%)
Apr 20, 2015 88.02 88.07 87.86 87.96 1,635,847 -0.06(-0.07%)
Apr 17, 2015 87.91 88.12 87.86 88.02 1,616,657 +0.07(+0.08%)
Apr 16, 2015 88.04 88.04 87.81 87.95 1,269,693 -0.05(-0.05%)
Apr 15, 2015 88.01 88.05 87.93 88.00 1,645,257 +0.12(+0.13%)
Apr 14, 2015 88.04 88.12 87.88 87.88 1,468,362 +0.09(+0.11%)
Apr 13, 2015 87.69 87.78 87.69 87.78 1,206,462 +0.09(+0.11%)
Apr 10, 2015 87.83 87.86 87.65 87.69 2,607,908 +0.00(+0.00%)
Apr 09, 2015 87.93 87.93 87.63 87.69 2,192,842 -0.22(-0.25%)
Apr 08, 2015 87.93 87.96 87.78 87.91 1,145,637 +0.01(+0.01%)
Apr 07, 2015 87.85 87.94 87.71 87.90 1,795,398 +0.02(+0.02%)
Apr 06, 2015 88.11 88.11 87.78 87.89 1,815,446 +0.06(+0.06%)
Apr 02, 2015 87.94 87.83 87.83 87.83 2,234,896 -0.12(-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.