US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.13%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 80.13 80.20 79.92 79.93 3,348,807 -0.07(-0.09%)
Aug 30, 2011 79.96 80.12 79.87 80.00 1,518,194 +0.25(+0.31%)
Aug 29, 2011 79.68 79.76 79.62 79.75 1,576,337 -0.09(-0.11%)
Aug 26, 2011 79.94 79.99 79.70 79.84 924,333 +0.11(+0.14%)
Aug 25, 2011 79.66 79.80 79.58 79.73 886,439 +0.16(+0.20%)
Aug 24, 2011 79.93 79.93 79.51 79.57 908,691 -0.45(-0.57%)
Aug 23, 2011 80.09 80.09 79.93 80.02 1,037,166 -0.19(-0.24%)
Aug 22, 2011 80.16 80.28 80.09 80.21 1,043,607 -0.10(-0.13%)
Aug 19, 2011 80.28 80.34 80.15 80.31 1,742,331 +0.04(+0.05%)
Aug 18, 2011 80.47 80.66 80.22 80.28 1,307,278 +0.12(+0.15%)
Aug 17, 2011 80.10 80.27 79.93 80.16 1,533,635 +0.13(+0.16%)
Aug 16, 2011 79.77 80.12 79.77 80.03 1,233,017 +0.17(+0.21%)
Aug 15, 2011 79.95 79.98 79.74 79.86 1,416,758 +0.12(+0.16%)
Aug 12, 2011 79.68 79.97 79.51 79.74 3,386,983 +0.35(+0.44%)
Aug 11, 2011 80.25 80.25 79.37 79.39 3,556,913 -1.00(-1.24%)
Aug 10, 2011 80.11 80.42 80.03 80.39 1,510,258 +0.65(+0.81%)
Aug 09, 2011 79.61 80.27 79.16 79.74 2,250,279 +0.47(+0.59%)
Aug 08, 2011 79.33 79.42 79.20 79.27 2,833,815 +0.04(+0.05%)
Aug 05, 2011 79.54 79.75 79.14 79.23 2,992,558 -0.53(-0.66%)
Aug 04, 2011 79.42 79.83 79.39 79.76 2,172,382 +0.42(+0.53%)
Aug 03, 2011 79.34 79.53 79.28 79.34 1,695,247 +0.08(+0.10%)
Aug 02, 2011 79.04 79.32 78.93 79.26 1,384,395 +0.34(+0.43%)
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.