US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 94.83 94.93 94.79 94.85 8,576,284 +0.06(+0.06%)
Apr 29, 2019 94.83 94.88 94.77 94.79 3,185,563 -0.17(-0.17%)
Apr 26, 2019 94.99 94.99 94.92 94.96 2,632,928 +0.19(+0.20%)
Apr 25, 2019 94.75 94.82 94.71 94.77 3,031,605 -0.01(-0.01%)
Apr 24, 2019 94.71 94.80 94.71 94.78 3,434,590 +0.22(+0.23%)
Apr 23, 2019 94.50 94.58 94.47 94.56 3,918,325 +0.17(+0.18%)
Apr 22, 2019 94.45 94.48 94.38 94.39 6,554,688 -0.11(-0.12%)
Apr 18, 2019 94.54 94.59 94.48 94.51 2,538,253 +0.12(+0.13%)
Apr 17, 2019 94.42 94.51 94.38 94.38 3,881,072 -0.01(-0.01%)
Apr 16, 2019 94.44 94.52 94.36 94.39 4,686,750 -0.17(-0.18%)
Apr 15, 2019 94.52 94.60 94.52 94.56 2,914,897 -0.02(-0.02%)
Apr 12, 2019 94.57 94.65 94.53 94.58 2,736,647 -0.18(-0.19%)
Apr 11, 2019 94.80 94.80 94.71 94.76 3,237,155 -0.11(-0.12%)
Apr 10, 2019 94.82 94.90 94.77 94.87 5,360,012 +0.18(+0.19%)
Apr 09, 2019 94.75 94.79 94.68 94.69 4,297,319 +0.05(+0.06%)
Apr 08, 2019 94.68 94.69 94.60 94.64 10,858,789 -0.04(-0.05%)
Apr 05, 2019 94.58 94.70 94.54 94.68 2,560,348 +0.07(+0.07%)
Apr 04, 2019 94.56 94.62 94.51 94.61 4,209,353 +0.07(+0.07%)
Apr 03, 2019 94.55 94.62 94.51 94.54 4,271,399 -0.17(-0.18%)
Apr 02, 2019 94.68 94.74 94.62 94.72 9,250,102 +0.10(+0.11%)
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.