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 (%)
Mar 31, 2015 87.54 87.68 87.47 87.67 3,759,928 +0.15(+0.17%)
Mar 30, 2015 87.59 87.59 87.45 87.52 1,666,041 +0.04(+0.04%)
Mar 27, 2015 87.47 87.59 87.45 87.48 7,131,061 +0.13(+0.14%)
Mar 26, 2015 87.57 87.61 87.32 87.35 1,750,989 -0.31(-0.36%)
Mar 25, 2015 87.92 87.92 87.66 87.67 2,049,373 -0.17(-0.19%)
Mar 24, 2015 87.70 87.85 87.62 87.83 3,364,984 +0.24(+0.27%)
Mar 23, 2015 87.62 87.64 87.51 87.59 1,424,734 +0.02(+0.02%)
Mar 20, 2015 87.51 87.59 87.47 87.58 4,872,823 +0.27(+0.31%)
Mar 19, 2015 87.52 87.56 87.28 87.31 2,452,748 -0.31(-0.35%)
Mar 18, 2015 87.16 87.63 86.99 87.62 2,539,427 +0.64(+0.73%)
Mar 17, 2015 87.04 87.08 86.97 86.98 1,809,628 -0.02(-0.02%)
Mar 16, 2015 87.03 87.07 86.87 87.00 1,659,739 +0.19(+0.22%)
Mar 13, 2015 86.89 87.04 86.74 86.81 4,112,616 -0.17(-0.19%)
Mar 12, 2015 87.08 87.11 86.87 86.97 1,800,670 +0.07(+0.08%)
Mar 11, 2015 86.71 86.96 86.71 86.90 1,489,222 +0.17(+0.20%)
Mar 10, 2015 86.72 86.82 86.66 86.73 2,171,188 +0.20(+0.24%)
Mar 09, 2015 86.67 86.67 86.47 86.52 3,463,308 +0.22(+0.26%)
Mar 06, 2015 86.60 86.61 86.23 86.30 2,380,568 -0.57(-0.65%)
Mar 05, 2015 86.88 86.97 86.78 86.87 1,338,465 +0.04(+0.05%)
Mar 04, 2015 86.89 86.78 86.76 86.83 1,877,507 +0.05(+0.05%)
Mar 03, 2015 86.89 86.99 86.78 86.78 5,374,635 -0.11(-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.