US Aggregate Bond Ishares Core ETF (NY: AGG )

111.36 USD -0.63 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 112.88 113.03 112.76 113.02 3,671,163 +0.30(+0.27%)
Jul 28, 2016 112.64 112.76 112.56 112.72 2,640,793 -0.01(-0.01%)
Jul 27, 2016 112.52 112.74 112.44 112.73 3,047,227 +0.33(+0.29%)
Jul 26, 2016 112.58 112.58 112.31 112.40 3,540,188 +0.00(+0.00%)
Jul 25, 2016 112.58 112.58 112.40 112.40 1,680,790 -0.13(-0.12%)
Jul 22, 2016 112.38 112.61 112.35 112.53 2,315,883 +0.02(+0.02%)
Jul 21, 2016 112.27 112.54 112.20 112.51 3,043,480 +0.10(+0.09%)
Jul 20, 2016 112.42 112.44 112.30 112.41 1,808,776 -0.10(-0.09%)
Jul 19, 2016 112.48 112.52 112.37 112.51 1,787,302 +0.19(+0.17%)
Jul 18, 2016 112.49 112.49 112.20 112.32 1,547,259 +0.06(+0.05%)
Jul 15, 2016 112.58 112.58 112.22 112.26 3,612,189 -0.41(-0.36%)
Jul 14, 2016 112.51 112.70 112.50 112.67 3,345,200 -0.10(-0.09%)
Jul 13, 2016 112.82 112.88 112.74 112.77 2,363,319 +0.16(+0.14%)
Jul 12, 2016 112.81 112.81 112.49 112.61 1,970,760 -0.34(-0.30%)
Jul 11, 2016 113.19 113.24 112.93 112.95 4,423,995 -0.30(-0.26%)
Jul 08, 2016 113.08 113.27 113.00 113.25 2,910,456 +0.17(+0.15%)
Jul 07, 2016 113.00 113.17 112.92 113.08 3,122,244 -0.08(-0.07%)
Jul 06, 2016 113.09 113.17 112.94 113.16 3,150,465 +0.21(+0.19%)
Jul 05, 2016 113.03 113.12 112.86 112.95 4,739,997 +0.30(+0.27%)
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.