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 (%)
Sep 30, 2019 99.80 100.10 99.79 100.01 7,493,043 +0.03(+0.03%)
Sep 27, 2019 99.86 100.01 99.86 99.99 5,264,370 +0.12(+0.12%)
Sep 26, 2019 99.86 99.95 99.81 99.86 5,509,863 +0.17(+0.17%)
Sep 25, 2019 100.05 100.07 99.63 99.70 4,315,415 -0.41(-0.41%)
Sep 24, 2019 99.89 100.18 99.89 100.11 2,944,813 +0.27(+0.27%)
Sep 23, 2019 99.88 100.08 99.81 99.84 3,860,822 +0.04(+0.04%)
Sep 20, 2019 99.55 99.81 99.50 99.79 2,327,688 +0.36(+0.36%)
Sep 19, 2019 99.55 99.56 99.38 99.43 2,579,964 +0.14(+0.14%)
Sep 18, 2019 99.42 99.60 99.24 99.29 2,593,888 +0.11(+0.12%)
Sep 17, 2019 99.08 99.31 98.99 99.17 2,958,029 +0.15(+0.15%)
Sep 16, 2019 99.02 99.11 98.88 99.02 3,308,025 +0.27(+0.27%)
Sep 13, 2019 99.11 99.21 98.76 98.76 2,836,201 -0.59(-0.60%)
Sep 12, 2019 99.78 99.78 99.28 99.35 4,604,907 -0.16(-0.16%)
Sep 11, 2019 99.49 99.61 99.48 99.51 2,995,227 +0.02(+0.02%)
Sep 10, 2019 99.95 99.98 99.49 99.49 3,529,634 -0.54(-0.54%)
Sep 09, 2019 100.21 100.21 100.02 100.03 3,108,822 -0.42(-0.42%)
Sep 06, 2019 100.45 100.50 100.36 100.46 4,158,517 +0.11(+0.11%)
Sep 05, 2019 100.40 100.46 100.13 100.35 6,038,408 -0.43(-0.43%)
Sep 04, 2019 100.59 100.82 100.59 100.78 4,316,155 +0.18(+0.18%)
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.