US Aggregate Bond Ishares Core ETF (NY: AGG )

111.49 USD -0.68 (-0.61%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 109.52 109.67 109.45 109.67 5,554,725 +0.10(+0.09%)
May 29, 2014 109.74 109.83 109.54 109.57 981,366 -0.06(-0.05%)
May 28, 2014 109.49 109.69 109.44 109.63 692,257 +0.30(+0.27%)
May 27, 2014 109.25 109.33 109.10 109.33 762,614 +0.10(+0.09%)
May 23, 2014 109.18 109.23 109.23 109.23 435,500 +0.15(+0.14%)
May 22, 2014 109.14 109.18 109.06 109.08 417,719 -0.09(-0.08%)
May 21, 2014 109.15 109.18 109.08 109.17 804,401 -0.04(-0.04%)
May 20, 2014 109.16 109.31 109.15 109.21 1,102,242 +0.05(+0.05%)
May 19, 2014 109.34 109.39 109.15 109.16 945,884 -0.04(-0.04%)
May 16, 2014 109.22 109.35 109.17 109.20 558,690 -0.12(-0.11%)
May 15, 2014 109.30 109.45 109.23 109.32 2,408,932 +0.23(+0.21%)
May 14, 2014 108.91 109.15 108.91 109.09 1,321,613 +0.31(+0.28%)
May 13, 2014 108.76 108.80 108.72 108.78 577,525 +0.18(+0.17%)
May 12, 2014 108.64 108.65 108.54 108.60 472,926 -0.09(-0.08%)
May 09, 2014 108.75 108.82 108.66 108.69 812,801 -0.10(-0.09%)
May 08, 2014 108.78 108.90 108.68 108.79 2,023,412 +0.07(+0.06%)
May 07, 2014 108.70 108.80 108.62 108.72 664,899 +0.00(+0.00%)
May 06, 2014 108.69 108.73 108.62 108.72 786,783 +0.08(+0.07%)
May 05, 2014 108.72 108.74 108.56 108.64 1,261,124 -0.04(-0.04%)
May 02, 2014 108.45 108.78 108.35 108.68 1,075,337 +0.13(+0.12%)
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.