US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 91.06 91.14 91.05 91.11 4,427,132 +0.07(+0.07%)
Mar 30, 2017 91.13 91.18 91.01 91.04 2,064,729 -0.17(-0.18%)
Mar 29, 2017 91.10 91.21 91.08 91.21 2,340,704 +0.20(+0.22%)
Mar 28, 2017 91.22 91.26 90.99 91.00 2,400,806 -0.21(-0.23%)
Mar 27, 2017 91.24 91.29 91.14 91.21 2,354,596 +0.22(+0.24%)
Mar 24, 2017 90.99 91.12 90.95 91.00 4,018,859 -0.08(-0.08%)
Mar 23, 2017 91.06 91.12 90.92 91.07 2,466,763 +0.03(+0.03%)
Mar 22, 2017 91.06 91.15 91.00 91.05 3,148,097 +0.13(+0.14%)
Mar 21, 2017 90.64 90.92 90.64 90.92 2,440,797 +0.18(+0.20%)
Mar 20, 2017 90.58 90.74 90.56 90.74 1,947,285 +0.13(+0.15%)
Mar 17, 2017 90.46 90.62 90.43 90.60 2,820,810 +0.19(+0.21%)
Mar 16, 2017 90.43 90.48 90.37 90.41 2,821,891 -0.10(-0.11%)
Mar 15, 2017 90.06 90.52 90.02 90.51 2,575,795 +0.52(+0.58%)
Mar 14, 2017 89.92 90.06 89.92 89.99 3,142,809 +0.03(+0.04%)
Mar 13, 2017 90.03 90.09 89.94 89.95 1,974,939 -0.15(-0.17%)
Mar 10, 2017 90.05 90.12 89.99 90.11 2,269,699 +0.13(+0.15%)
Mar 09, 2017 90.12 90.14 89.96 89.97 4,200,365 -0.28(-0.31%)
Mar 08, 2017 90.18 90.27 90.14 90.25 3,375,671 -0.22(-0.24%)
Mar 07, 2017 90.53 90.56 90.43 90.47 2,664,977 -0.12(-0.13%)
Mar 06, 2017 90.64 90.69 90.54 90.58 4,380,191 -0.04(-0.05%)
Mar 03, 2017 90.63 90.67 90.48 90.63 5,113,217 +0.07(+0.07%)
Mar 02, 2017 90.64 90.69 90.48 90.56 2,738,529 -0.17(-0.19%)
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.