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, 2013 82.51 82.56 82.12 82.29 2,143,754 -0.16(-0.19%)
May 30, 2013 82.48 82.57 82.42 82.45 1,725,017 -0.02(-0.03%)
May 29, 2013 82.40 82.49 82.34 82.47 1,815,690 +0.11(+0.14%)
May 28, 2013 82.79 82.79 82.33 82.36 1,435,675 -0.51(-0.62%)
May 24, 2013 82.92 83.00 82.83 82.87 848,644 +0.00(+0.00%)
May 23, 2013 82.98 83.00 82.81 82.87 1,467,996 -0.03(-0.04%)
May 22, 2013 83.23 83.32 82.83 82.90 1,504,137 -0.28(-0.34%)
May 21, 2013 83.06 83.20 83.02 83.18 1,315,649 +0.07(+0.08%)
May 20, 2013 83.20 83.25 83.04 83.11 2,267,422 -0.08(-0.10%)
May 17, 2013 83.34 83.34 83.15 83.19 824,417 -0.20(-0.24%)
May 16, 2013 83.23 83.40 83.23 83.40 2,606,370 +0.23(+0.27%)
May 15, 2013 83.16 83.20 83.04 83.17 1,228,791 -0.08(-0.09%)
May 13, 2013 83.22 83.25 83.18 83.25 746,998 -0.08(-0.09%)
May 10, 2013 83.48 83.52 83.22 83.32 560,922 -0.17(-0.20%)
May 09, 2013 83.60 83.68 83.49 83.49 713,091 -0.11(-0.14%)
May 08, 2013 83.59 83.64 83.53 83.60 1,369,063 +0.08(+0.09%)
May 07, 2013 83.56 83.60 83.53 83.53 1,235,191 -0.05(-0.05%)
May 06, 2013 83.67 83.71 83.57 83.57 909,883 -0.14(-0.16%)
May 03, 2013 83.87 84.02 83.67 83.71 769,032 -0.31(-0.37%)
May 02, 2013 83.99 84.08 83.99 84.02 1,160,813 +0.01(+0.01%)
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.