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 (%)
Aug 29, 2014 86.76 86.74 86.74 86.74 1,868,024 -0.03(-0.04%)
Aug 28, 2014 86.72 86.80 86.67 86.77 1,424,761 +0.17(+0.20%)
Aug 27, 2014 86.54 86.64 86.52 86.60 1,098,148 +0.11(+0.13%)
Aug 26, 2014 86.54 86.54 86.45 86.49 688,945 +0.01(+0.01%)
Aug 25, 2014 86.51 86.51 86.38 86.48 4,404,465 +0.07(+0.08%)
Aug 22, 2014 86.39 86.45 86.24 86.41 1,016,769 -0.02(-0.02%)
Aug 21, 2014 86.35 86.44 86.32 86.43 983,371 +0.15(+0.17%)
Aug 20, 2014 86.39 86.39 86.25 86.28 1,178,483 -0.09(-0.11%)
Aug 19, 2014 86.57 86.60 86.35 86.37 2,308,541 -0.12(-0.14%)
Aug 18, 2014 86.59 86.61 86.46 86.49 1,806,010 -0.18(-0.21%)
Aug 15, 2014 86.52 86.84 86.44 86.67 3,288,007 +0.21(+0.25%)
Aug 14, 2014 86.48 86.50 86.39 86.46 1,360,332 +0.05(+0.05%)
Aug 13, 2014 86.31 86.42 86.28 86.41 4,401,876 +0.17(+0.20%)
Aug 12, 2014 86.31 86.31 86.21 86.24 1,110,755 -0.04(-0.05%)
Aug 11, 2014 86.28 86.35 86.24 86.28 2,070,434 +0.01(+0.01%)
Aug 08, 2014 86.34 86.46 86.25 86.27 1,697,997 +0.03(+0.04%)
Aug 07, 2014 86.12 86.28 86.05 86.24 1,580,431 +0.17(+0.19%)
Aug 06, 2014 86.18 86.18 86.05 86.07 898,644 +0.01(+0.01%)
Aug 05, 2014 86.06 86.13 85.93 86.06 2,377,583 +0.00(+0.00%)
Aug 04, 2014 86.13 86.18 86.06 86.06 1,897,985 -0.02(-0.02%)
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.