US Aggregate Bond Ishares Core ETF (NY: AGG )

101.56 -0.32 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 100.43 100.65 100.42 100.63 5,286,888 +0.09(+0.09%)
Aug 29, 2019 100.59 100.59 100.37 100.54 3,029,242 -0.06(-0.06%)
Aug 28, 2019 100.78 100.78 100.55 100.61 5,786,897 +0.01(+0.01%)
Aug 27, 2019 100.44 100.62 100.40 100.60 3,939,313 +0.32(+0.32%)
Aug 26, 2019 100.38 100.47 100.23 100.28 5,815,662 -0.04(-0.04%)
Aug 23, 2019 99.94 100.44 99.91 100.32 4,278,074 +0.41(+0.41%)
Aug 22, 2019 100.08 100.23 99.90 99.92 7,139,346 -0.26(-0.26%)
Aug 21, 2019 100.08 100.36 100.08 100.18 4,327,170 -0.05(-0.05%)
Aug 20, 2019 100.23 100.25 100.13 100.23 2,555,881 +0.27(+0.27%)
Aug 19, 2019 99.94 100.04 99.87 99.96 3,289,897 -0.26(-0.26%)
Aug 16, 2019 100.14 100.24 99.95 100.23 5,907,714 -0.08(-0.08%)
Aug 15, 2019 99.98 100.44 99.96 100.31 3,200,889 +0.46(+0.46%)
Aug 14, 2019 99.88 99.97 99.82 99.85 3,209,516 +0.31(+0.31%)
Aug 13, 2019 99.77 99.77 99.45 99.54 3,457,383 -0.15(-0.15%)
Aug 12, 2019 99.57 99.80 99.52 99.69 1,848,840 +0.37(+0.38%)
Aug 09, 2019 99.51 99.59 99.26 99.32 2,758,445 -0.13(-0.13%)
Aug 08, 2019 99.20 99.48 99.04 99.45 4,204,464 +0.10(+0.10%)
Aug 07, 2019 99.79 99.89 99.29 99.35 10,384,774 -0.05(-0.05%)
Aug 06, 2019 99.17 99.42 99.11 99.41 5,842,853 +0.26(+0.27%)
Aug 05, 2019 99.00 99.27 98.97 99.14 8,649,604 +0.43(+0.44%)
Aug 02, 2019 98.69 98.79 98.59 98.71 3,735,503 +0.04(+0.04%)
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.