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 (%)
May 31, 2018 90.46 90.59 90.35 90.41 6,072,773 -0.08(-0.08%)
May 30, 2018 90.48 90.59 90.36 90.49 3,718,712 -0.23(-0.25%)
May 29, 2018 90.34 90.87 90.29 90.72 4,114,535 +0.59(+0.66%)
May 25, 2018 90.12 90.12 90.12 0 +0.20(+0.22%)
May 24, 2018 89.87 89.99 89.87 89.93 3,418,596 +0.25(+0.27%)
May 23, 2018 89.60 89.72 89.58 89.68 7,137,785 +0.25(+0.28%)
May 22, 2018 89.44 89.49 89.41 89.44 2,645,074 +0.00(+0.00%)
May 21, 2018 89.41 89.49 89.38 89.44 2,298,749 +0.01(+0.01%)
May 18, 2018 89.31 89.44 89.31 89.43 2,532,921 +0.23(+0.26%)
May 17, 2018 89.33 89.35 89.17 89.20 3,284,028 -0.12(-0.13%)
May 16, 2018 89.48 89.53 89.30 89.32 2,917,241 -0.10(-0.11%)
May 15, 2018 89.59 89.59 89.33 89.42 2,550,963 -0.40(-0.44%)
May 14, 2018 89.84 89.89 89.80 89.82 2,571,053 -0.08(-0.09%)
May 11, 2018 89.94 89.94 89.82 89.90 2,395,111 +0.04(+0.05%)
May 10, 2018 89.81 89.87 89.76 89.86 2,468,869 +0.20(+0.23%)
May 09, 2018 89.65 89.72 89.61 89.66 2,952,547 -0.10(-0.11%)
May 08, 2018 89.73 89.81 89.68 89.76 3,051,703 -0.10(-0.11%)
May 07, 2018 89.92 89.92 89.83 89.86 1,805,881 -0.04(-0.05%)
May 04, 2018 89.95 89.96 89.78 89.90 2,728,359 +0.06(+0.07%)
May 03, 2018 89.87 89.98 89.84 89.84 5,297,823 +0.10(+0.11%)
May 02, 2018 89.77 89.84 89.70 89.74 3,015,262 +0.00(+0.00%)
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.