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 31, 2015 86.80 86.87 86.50 86.51 5,219,356 -0.06(-0.07%)
Aug 28, 2015 86.85 86.87 86.52 86.58 6,011,274 -0.08(-0.09%)
Aug 27, 2015 86.54 86.73 86.52 86.66 5,087,041 +0.12(+0.14%)
Aug 26, 2015 86.64 86.90 86.48 86.54 5,028,731 -0.41(-0.47%)
Aug 25, 2015 87.13 87.13 86.68 86.94 5,124,129 -0.21(-0.24%)
Aug 24, 2015 87.37 87.64 87.03 87.15 6,849,233 -0.03(-0.04%)
Aug 21, 2015 87.12 87.26 87.03 87.18 3,076,265 +0.15(+0.17%)
Aug 20, 2015 87.04 87.08 86.93 87.03 1,354,221 +0.14(+0.16%)
Aug 19, 2015 86.61 86.96 86.54 86.89 2,750,765 +0.27(+0.31%)
Aug 18, 2015 86.73 86.76 86.61 86.62 988,812 -0.16(-0.18%)
Aug 17, 2015 86.84 86.89 86.74 86.78 1,746,315 +0.15(+0.17%)
Aug 14, 2015 86.67 86.77 86.59 86.63 2,380,122 -0.04(-0.05%)
Aug 13, 2015 86.86 86.87 86.66 86.67 1,978,828 -0.18(-0.21%)
Aug 12, 2015 87.01 87.14 86.85 86.85 1,968,943 -0.06(-0.06%)
Aug 11, 2015 86.91 87.03 86.80 86.91 1,935,465 +0.29(+0.33%)
Aug 10, 2015 86.70 86.71 86.46 86.62 1,611,809 -0.11(-0.13%)
Aug 07, 2015 86.69 86.79 86.60 86.74 2,712,835 +0.15(+0.17%)
Aug 06, 2015 86.52 86.66 86.50 86.58 1,307,023 +0.10(+0.12%)
Aug 05, 2015 86.53 86.64 86.36 86.48 2,954,353 -0.16(-0.18%)
Aug 04, 2015 86.85 86.92 86.63 86.64 2,089,830 -0.25(-0.29%)
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.