US Aggregate Bond Ishares Core ETF (NY: AGG )

101.45 -0.11 (-0.11%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 84.46 84.58 84.41 84.58 7,202,738 +0.08(+0.09%)
May 29, 2014 84.63 84.70 84.48 84.50 1,272,524 -0.05(-0.05%)
May 28, 2014 84.44 84.59 84.40 84.55 897,640 +0.23(+0.27%)
May 27, 2014 84.25 84.31 84.14 84.31 988,871 +0.08(+0.09%)
May 23, 2014 84.20 84.24 84.24 84.24 564,707 +0.11(+0.14%)
May 22, 2014 84.17 84.20 84.11 84.12 541,650 -0.07(-0.08%)
May 21, 2014 84.18 84.20 84.12 84.19 1,043,056 -0.03(-0.04%)
May 20, 2014 84.18 84.30 84.18 84.22 1,429,262 +0.04(+0.05%)
May 19, 2014 84.32 84.36 84.18 84.18 1,226,515 -0.03(-0.04%)
May 16, 2014 84.23 84.33 84.19 84.21 724,445 -0.09(-0.11%)
May 15, 2014 84.29 84.41 84.24 84.31 3,123,630 +0.18(+0.21%)
May 14, 2014 83.99 84.18 83.99 84.13 1,713,718 +0.24(+0.29%)
May 13, 2014 83.88 83.90 83.85 83.89 748,869 +0.14(+0.17%)
May 12, 2014 83.78 83.79 83.71 83.75 613,236 -0.07(-0.08%)
May 09, 2014 83.87 83.92 83.80 83.82 1,053,948 -0.08(-0.09%)
May 08, 2014 83.89 83.98 83.81 83.90 2,623,731 +0.05(+0.06%)
May 07, 2014 83.83 83.91 83.77 83.84 862,165 +0.00(+0.00%)
May 06, 2014 83.82 83.85 83.77 83.84 1,020,211 +0.06(+0.07%)
May 05, 2014 83.84 83.86 83.72 83.78 1,635,282 -0.03(-0.04%)
May 02, 2014 83.64 83.89 83.56 83.81 1,394,375 +0.10(+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.