US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 85.90 86.02 85.85 86.02 7,081,803 +0.08(+0.09%)
May 29, 2014 86.08 86.15 85.92 85.94 1,251,158 -0.05(-0.05%)
May 28, 2014 85.88 86.04 85.84 85.99 882,569 +0.24(+0.27%)
May 27, 2014 85.69 85.75 85.57 85.75 972,268 +0.08(+0.09%)
May 23, 2014 85.64 85.68 85.68 85.68 555,225 +0.12(+0.14%)
May 22, 2014 85.61 85.64 85.54 85.56 532,556 -0.07(-0.08%)
May 21, 2014 85.61 85.64 85.56 85.63 1,025,543 -0.03(-0.04%)
May 20, 2014 85.62 85.74 85.62 85.66 1,405,265 +0.04(+0.05%)
May 19, 2014 85.76 85.80 85.61 85.62 1,205,921 -0.03(-0.04%)
May 16, 2014 85.67 85.77 85.63 85.65 712,282 -0.09(-0.11%)
May 15, 2014 85.73 85.85 85.68 85.75 3,071,184 +0.18(+0.21%)
May 14, 2014 85.43 85.61 85.43 85.57 1,684,944 +0.24(+0.29%)
May 13, 2014 85.31 85.34 85.28 85.32 736,295 +0.14(+0.17%)
May 12, 2014 85.21 85.22 85.14 85.18 602,940 -0.07(-0.08%)
May 09, 2014 85.30 85.35 85.23 85.25 1,036,252 -0.08(-0.09%)
May 08, 2014 85.32 85.42 85.24 85.33 2,579,678 +0.05(+0.06%)
May 07, 2014 85.26 85.34 85.20 85.28 847,689 +0.00(+0.00%)
May 06, 2014 85.25 85.28 85.20 85.28 1,003,081 +0.06(+0.07%)
May 05, 2014 85.28 85.29 85.15 85.21 1,607,826 -0.03(-0.04%)
May 02, 2014 85.06 85.32 84.99 85.24 1,370,963 +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.