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 (%)
Oct 31, 2018 91.39 91.56 91.39 91.46 17,015,922 -0.04(-0.05%)
Oct 30, 2018 91.54 91.63 91.51 91.51 2,918,177 -0.13(-0.14%)
Oct 29, 2018 91.70 91.73 91.58 91.64 5,803,446 -0.10(-0.10%)
Oct 26, 2018 91.72 91.87 91.71 91.74 6,645,384 +0.21(+0.23%)
Oct 25, 2018 91.57 91.62 91.48 91.53 9,479,905 -0.08(-0.09%)
Oct 24, 2018 91.55 91.66 91.53 91.60 5,105,896 +0.24(+0.26%)
Oct 23, 2018 91.53 91.60 91.36 91.37 4,030,103 +0.11(+0.12%)
Oct 22, 2018 91.36 91.40 91.25 91.25 3,210,157 -0.02(-0.02%)
Oct 19, 2018 91.36 91.43 91.25 91.27 3,414,287 -0.08(-0.09%)
Oct 18, 2018 91.29 91.49 91.28 91.35 3,611,382 -0.06(-0.07%)
Oct 17, 2018 91.57 91.62 91.40 91.41 3,252,424 -0.18(-0.20%)
Oct 16, 2018 91.55 91.60 91.46 91.60 6,575,328 +0.05(+0.06%)
Oct 15, 2018 91.59 91.63 91.49 91.54 3,485,118 -0.06(-0.07%)
Oct 12, 2018 91.57 91.71 91.54 91.60 5,737,439 +0.03(+0.03%)
Oct 11, 2018 91.46 91.70 91.39 91.58 8,066,188 +0.27(+0.30%)
Oct 10, 2018 91.25 91.35 91.15 91.31 4,385,163 -0.03(-0.03%)
Oct 09, 2018 91.29 91.39 91.23 91.33 25,046,470 +0.13(+0.14%)
Oct 08, 2018 91.28 91.30 91.20 91.20 2,593,432 -0.03(-0.04%)
Oct 05, 2018 91.35 91.37 91.11 91.24 3,957,110 -0.20(-0.22%)
Oct 04, 2018 91.52 91.58 91.36 91.44 6,024,227 -0.26(-0.29%)
Oct 03, 2018 92.02 92.03 91.60 91.70 2,905,063 -0.44(-0.47%)
Oct 02, 2018 92.10 92.22 92.04 92.14 7,904,610 +0.10(+0.11%)
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.