US Aggregate Bond Ishares Core ETF (NY: AGG )

101.57 +0.01 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 87.13 87.26 87.10 87.22 3,921,986 +0.03(+0.04%)
Sep 29, 2015 87.10 87.23 87.05 87.18 1,893,128 +0.14(+0.16%)
Sep 28, 2015 86.91 87.08 86.84 87.05 2,367,571 +0.21(+0.24%)
Sep 25, 2015 86.88 86.94 86.78 86.84 1,539,697 -0.15(-0.17%)
Sep 24, 2015 87.14 87.16 86.95 86.99 3,392,291 +0.11(+0.13%)
Sep 23, 2015 86.99 86.99 86.83 86.88 1,962,633 -0.07(-0.08%)
Sep 22, 2015 86.91 87.06 86.85 86.95 2,569,156 +0.21(+0.24%)
Sep 21, 2015 86.89 86.89 86.66 86.75 2,922,195 -0.23(-0.27%)
Sep 18, 2015 86.96 87.06 86.87 86.98 5,667,157 +0.07(+0.08%)
Sep 17, 2015 86.34 86.91 86.28 86.91 2,456,798 +0.54(+0.63%)
Sep 16, 2015 86.43 86.48 86.28 86.36 2,274,215 -0.07(-0.08%)
Sep 15, 2015 86.75 86.75 86.36 86.44 1,936,385 -0.39(-0.45%)
Sep 14, 2015 86.90 86.90 86.79 86.83 1,939,350 +0.02(+0.03%)
Sep 11, 2015 86.79 86.89 86.76 86.80 2,514,891 +0.10(+0.12%)
Sep 10, 2015 86.75 86.76 86.60 86.70 3,221,906 -0.10(-0.11%)
Sep 09, 2015 86.58 86.82 86.52 86.79 3,632,828 +0.03(+0.04%)
Sep 08, 2015 86.72 86.79 86.68 86.76 2,676,641 -0.21(-0.24%)
Sep 04, 2015 86.91 86.97 86.97 86.97 2,196,346 +0.18(+0.21%)
Sep 03, 2015 86.80 86.85 86.65 86.79 2,431,339 +0.13(+0.15%)
Sep 02, 2015 86.69 86.79 86.60 86.66 4,324,646 -0.11(-0.13%)
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.