US Aggregate Bond Ishares Core ETF (NY: AGG )

97.94 -0.12 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 80.46 80.62 80.36 80.54 1,395,264 +0.30(+0.37%)
Sep 29, 2011 80.20 80.37 80.14 80.24 1,127,767 -0.03(-0.04%)
Sep 28, 2011 80.31 80.32 80.11 80.27 1,162,543 -0.07(-0.08%)
Sep 27, 2011 80.26 80.35 80.18 80.34 1,759,966 -0.11(-0.14%)
Sep 26, 2011 80.57 80.66 80.40 80.45 1,584,119 -0.18(-0.23%)
Sep 23, 2011 81.14 81.14 80.62 80.63 1,522,039 -0.42(-0.51%)
Sep 22, 2011 81.04 81.22 80.93 81.05 1,196,103 +0.23(+0.29%)
Sep 21, 2011 80.66 80.85 80.52 80.81 1,699,132 +0.13(+0.16%)
Sep 20, 2011 80.65 80.68 80.52 80.68 959,130 +0.16(+0.20%)
Sep 19, 2011 80.59 80.65 80.50 80.52 1,075,103 +0.18(+0.22%)
Sep 16, 2011 80.22 80.35 80.13 80.35 1,210,816 +0.12(+0.15%)
Sep 15, 2011 80.35 80.40 80.23 80.23 1,430,911 -0.23(-0.29%)
Sep 14, 2011 80.39 80.54 80.36 80.46 1,456,239 +0.01(+0.02%)
Sep 13, 2011 80.49 80.51 80.35 80.45 958,745 +0.03(+0.04%)
Sep 12, 2011 80.60 80.60 80.35 80.42 1,418,953 -0.16(-0.20%)
Sep 09, 2011 80.51 80.66 80.45 80.58 1,106,925 +0.11(+0.14%)
Sep 08, 2011 80.58 80.59 80.36 80.47 1,598,625 +0.02(+0.03%)
Sep 07, 2011 80.51 80.55 80.35 80.45 1,257,024 -0.19(-0.24%)
Sep 06, 2011 80.76 80.76 80.60 80.64 1,509,311 +0.21(+0.26%)
Sep 02, 2011 80.44 80.58 80.32 80.43 1,262,932 +0.24(+0.30%)
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.